Zhejiang Yueling Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.140	9.280	8.890	8.970	8.939	8,364,180
2022-02-09	9.040	9.240	8.910	9.170	9.138	9,770,768
2022-02-08	9.130	9.130	8.780	9.060	9.029	6,016,907
2022-02-07	9.060	9.150	8.900	9.000	8.969	7,905,983
2022-01-28	8.570	9.030	8.500	8.730	8.700	14,259,011
2022-01-27	8.960	8.960	8.520	8.520	8.490	6,951,700
2022-01-26	8.840	8.970	8.700	8.870	8.839	8,214,120
2022-01-25	9.220	9.420	8.800	8.960	8.929	11,437,300
2022-01-24	9.150	9.290	8.930	9.190	9.158	8,588,156
2022-01-21	9.150	9.300	9.070	9.150	9.118	8,743,219
2022-01-20	9.760	9.760	9.130	9.150	9.118	13,099,000
2022-01-19	10.000	10.030	9.540	9.680	9.646	16,088,916
2022-01-18	10.140	10.250	9.870	9.960	9.925	17,355,416
2022-01-17	10.120	10.430	10.100	10.230	10.195	12,392,300
2022-01-14	10.330	10.540	10.120	10.120	10.085	16,889,896
2022-01-13	10.380	10.720	10.250	10.330	10.294	21,587,600
2022-01-12	10.140	10.800	10.080	10.620	10.583	28,867,080
2022-01-11	10.100	10.420	10.040	10.130	10.095	17,834,820
2022-01-10	9.800	10.300	9.710	10.000	9.965	19,101,200
2022-01-07	10.480	10.820	10.040	10.130	10.095	32,419,623
2022-01-06	10.370	10.750	10.280	10.600	10.563	32,727,498
2022-01-05	10.510	10.510	9.910	10.360	10.324	25,611,936
2022-01-04	10.480	10.640	10.400	10.500	10.464	17,965,620
2021-12-31	10.640	10.940	10.470	10.500	10.464	23,037,187
2021-12-30	10.700	11.100	10.640	10.830	10.792	28,130,989
2021-12-29	10.620	10.900	10.440	10.850	10.812	26,984,583
2021-12-28	11.180	11.210	10.410	10.620	10.583	38,397,663
2021-12-27	11.030	11.370	10.740	11.370	11.331	34,175,535
2021-12-24	11.520	11.660	10.930	10.980	10.942	42,813,849
2021-12-23	11.710	12.100	11.490	11.500	11.460	54,568,972
2021-12-22	12.770	13.500	12.770	12.770	12.726	54,267,635
2021-12-21	15.500	15.500	14.190	14.190	14.141	57,162,541
2021-12-20	13.810	15.770	13.810	15.770	15.715	75,614,639
2021-12-17	13.500	15.390	12.900	14.340	14.290	73,855,675
2021-12-16	12.830	14.800	12.550	14.180	14.131	82,674,406
2021-12-15	15.030	15.040	13.500	13.500	13.453	86,808,305
2021-12-14	13.220	13.670	13.010	13.670	13.623	21,773,477
2021-12-13	12.430	12.430	12.430	12.430	12.387	3,307,096
2021-12-10	11.300	11.300	10.800	11.300	11.261	12,618,657
2021-12-09	9.770	10.270	9.700	10.270	10.234	24,431,139
2021-12-08	8.850	9.340	8.700	9.340	9.308	28,298,429
2021-12-07	8.260	8.490	8.210	8.490	8.461	11,249,413
2021-12-06	7.090	7.720	7.090	7.720	7.693	6,832,943
2021-12-03	6.950	7.070	6.910	7.020	6.996	2,445,700
2021-12-02	6.900	7.250	6.880	6.950	6.926	5,697,491
2021-12-01	6.860	6.930	6.750	6.930	6.906	1,825,585
2021-11-30	6.680	6.870	6.680	6.800	6.776	1,769,832
2021-11-29	6.670	6.750	6.600	6.680	6.657	1,047,000
2021-11-26	6.780	6.870	6.690	6.710	6.687	1,277,500
2021-11-25	6.810	6.900	6.770	6.830	6.806	1,409,792
2021-11-24	6.920	6.920	6.800	6.840	6.816	1,190,200
2021-11-23	6.770	6.920	6.750	6.880	6.856	1,915,556
2021-11-22	6.800	6.830	6.680	6.780	6.757	1,451,042
2021-11-19	6.620	6.820	6.620	6.780	6.757	2,106,363
2021-11-18	6.780	6.830	6.620	6.620	6.597	1,515,610
2021-11-17	6.670	6.770	6.650	6.760	6.737	2,001,729
2021-11-16	6.800	6.830	6.600	6.670	6.647	1,988,829
2021-11-15	6.640	6.890	6.630	6.740	6.717	3,052,839
2021-11-12	6.560	6.680	6.470	6.640	6.617	2,333,548
2021-11-11	6.480	6.560	6.410	6.520	6.497	1,413,840

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0180 CNY
2022-05-26	0.0250 CNY
2020-05-14	0.0600 CNY
2019-05-14	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.