Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.330	17.100	16.050	16.610	16.591	11,828,960
2026-04-23	16.730	17.050	16.350	16.460	16.441	11,658,400
2026-04-22	16.750	17.230	16.680	16.860	16.840	11,089,362
2026-04-21	16.830	16.950	16.600	16.790	16.771	8,523,200
2026-04-20	16.520	17.170	16.350	17.020	17.000	18,894,702
2026-04-17	16.270	16.810	16.220	16.550	16.531	13,365,461
2026-04-16	16.060	16.160	15.800	16.100	16.081	7,684,400
2026-04-15	16.500	16.500	15.950	16.010	15.991	8,349,268
2026-04-14	16.230	16.640	16.230	16.430	16.411	8,184,300
2026-04-13	16.230	16.310	16.000	16.150	16.131	7,454,600
2026-04-10	16.110	16.450	16.060	16.320	16.301	9,850,620
2026-04-09	15.720	16.210	15.690	16.070	16.051	8,645,460
2026-04-08	15.490	16.120	15.390	16.050	16.031	10,645,940
2026-04-07	14.990	15.350	14.800	15.280	15.262	6,311,300
2026-04-03	15.190	15.240	14.790	14.950	14.933	5,442,600
2026-04-02	15.100	15.490	15.000	15.100	15.082	6,267,200
2026-04-01	15.170	15.280	14.920	15.110	15.092	4,332,400
2026-03-31	15.270	15.280	14.880	14.890	14.873	5,664,200
2026-03-30	14.840	15.390	14.780	15.300	15.282	6,690,700
2026-03-27	14.510	15.160	14.470	15.050	15.033	7,115,800
2026-03-26	15.220	15.280	14.700	14.740	14.723	8,207,600
2026-03-25	15.100	15.500	15.010	15.310	15.292	9,264,381
2026-03-24	14.690	14.890	14.250	14.850	14.833	10,070,200
2026-03-23	15.070	15.350	14.160	14.270	14.253	16,587,400
2026-03-20	16.480	16.800	15.480	15.550	15.532	22,658,235
2026-03-19	16.070	16.130	15.710	15.790	15.772	7,687,381
2026-03-18	15.920	16.340	15.900	16.310	16.291	7,513,480
2026-03-17	16.720	16.850	15.900	15.930	15.912	13,601,740
2026-03-16	16.660	16.950	16.410	16.800	16.780	11,858,425
2026-03-13	17.060	17.160	16.610	16.670	16.651	12,908,700
2026-03-12	17.440	17.800	17.040	17.090	17.070	19,181,391
2026-03-11	17.390	17.940	17.100	17.570	17.550	29,417,503
2026-03-10	16.450	17.700	16.350	17.120	17.100	31,134,442
2026-03-09	15.990	16.350	15.800	16.290	16.271	16,116,482
2026-03-06	16.570	16.830	16.450	16.590	16.571	16,860,300
2026-03-05	16.600	16.980	16.470	16.850	16.830	28,284,402
2026-03-04	15.970	16.800	15.820	16.400	16.381	35,946,918
2026-03-03	16.060	17.480	16.060	16.470	16.451	49,449,648
2026-03-02	16.200	16.450	15.590	15.890	15.872	21,451,212
2026-02-27	16.390	16.950	16.390	16.860	16.840	26,878,143
2026-02-26	17.880	17.980	16.820	16.920	16.900	51,620,505
2026-02-25	17.500	17.500	17.500	17.500	17.480	8,101,130
2026-02-24	15.470	16.040	15.360	15.910	15.892	18,148,860
2026-02-13	15.260	15.380	15.190	15.310	15.292	5,997,900
2026-02-12	15.280	15.450	15.020	15.250	15.232	7,146,683
2026-02-11	15.260	15.380	15.130	15.300	15.282	5,699,971
2026-02-10	15.180	15.460	15.070	15.290	15.272	9,464,968
2026-02-09	14.970	15.300	14.910	15.180	15.162	7,898,368
2026-02-06	14.830	14.990	14.710	14.860	14.843	5,489,100
2026-02-05	14.800	14.980	14.770	14.870	14.853	6,387,700
2026-02-04	14.740	15.030	14.700	14.910	14.893	5,649,600
2026-02-03	14.590	14.790	14.580	14.780	14.763	5,149,200
2026-02-02	14.500	14.860	14.450	14.590	14.573	5,705,329
2026-01-30	14.520	14.900	14.500	14.880	14.863	6,843,789
2026-01-29	14.850	14.980	14.560	14.610	14.593	7,300,124
2026-01-28	15.130	15.170	14.860	14.910	14.893	6,073,000
2026-01-27	15.180	15.210	14.700	15.170	15.152	7,898,740
2026-01-26	15.660	15.700	15.030	15.190	15.172	11,103,300
2026-01-23	15.450	15.670	15.350	15.650	15.632	10,040,831
2026-01-22	15.330	15.410	15.200	15.400	15.382	7,739,080

← NewerPage 3 of 21 · 1,219 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.