Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.100	15.340	15.000	15.280	15.262	8,243,100
2026-01-20	15.470	15.500	15.100	15.190	15.172	10,766,200
2026-01-19	15.390	15.630	15.310	15.510	15.492	11,020,400
2026-01-16	15.300	15.510	15.230	15.490	15.472	16,118,441
2026-01-15	15.550	15.560	14.880	15.250	15.232	30,303,532
2026-01-14	16.000	16.310	15.980	15.980	15.961	36,983,453
2026-01-13	18.260	18.270	17.680	17.750	17.729	19,665,710
2026-01-12	18.210	18.520	18.050	18.280	18.259	30,838,560
2026-01-09	18.200	18.500	17.650	18.310	18.289	40,225,722
2026-01-08	17.810	19.100	17.810	17.850	17.829	48,239,194
2026-01-07	16.980	17.570	16.790	17.360	17.340	23,850,060
2026-01-06	17.020	17.120	16.840	16.900	16.880	10,115,200
2026-01-05	16.920	17.170	16.690	17.020	17.000	9,860,800
2025-12-31	17.190	17.200	16.760	16.900	16.880	11,817,000
2025-12-30	17.250	17.410	16.990	17.190	17.170	11,370,100
2025-12-29	17.360	17.620	17.200	17.310	17.290	12,986,100
2025-12-26	17.380	17.730	17.190	17.500	17.480	16,524,180
2025-12-25	17.370	17.720	17.290	17.360	17.340	15,364,500
2025-12-24	17.180	17.640	17.020	17.500	17.480	18,340,560
2025-12-23	17.020	17.360	16.880	17.290	17.270	21,140,340
2025-12-22	17.580	17.660	17.110	17.160	17.140	24,655,100
2025-12-19	17.020	17.230	16.670	17.130	17.110	24,137,468
2025-12-18	16.410	17.300	16.290	16.870	16.850	34,548,838
2025-12-17	16.380	16.950	16.070	16.820	16.800	40,712,122
2025-12-16	17.300	17.400	16.110	16.180	16.161	40,394,606
2025-12-15	17.800	18.040	17.170	17.170	17.150	51,757,447
2025-12-12	20.880	21.140	19.080	19.080	19.058	77,206,910
2025-12-11	20.240	21.200	20.160	21.200	21.175	44,720,257
2025-12-10	18.700	19.270	17.740	19.270	19.248	62,791,485
2025-12-09	16.150	17.520	16.020	17.520	17.500	32,898,811
2025-12-08	15.530	16.160	15.350	15.930	15.912	21,454,176
2025-12-05	15.590	15.920	15.250	15.650	15.632	19,121,892
2025-12-04	15.460	15.880	15.150	15.600	15.582	26,274,288
2025-12-03	14.610	16.130	14.610	15.450	15.432	31,682,668
2025-12-02	14.850	14.870	14.630	14.660	14.643	5,516,800
2025-12-01	14.890	15.140	14.760	14.940	14.923	6,523,200
2025-11-28	15.110	15.200	14.850	14.880	14.863	9,373,300
2025-11-27	14.590	15.700	14.520	15.230	15.212	15,728,200
2025-11-26	14.510	14.930	14.460	14.670	14.653	7,465,500
2025-11-25	14.100	14.790	14.070	14.510	14.493	9,748,000
2025-11-24	13.800	14.070	13.760	13.990	13.974	4,674,200
2025-11-21	14.100	14.230	13.730	13.730	13.714	6,885,960
2025-11-20	14.130	14.500	14.130	14.250	14.233	5,309,380
2025-11-19	14.410	14.520	14.060	14.110	14.094	6,067,140
2025-11-18	14.380	14.740	14.230	14.530	14.513	7,359,627
2025-11-17	14.280	14.500	14.280	14.480	14.463	4,440,120
2025-11-14	14.490	14.620	14.380	14.380	14.363	5,792,967
2025-11-13	14.420	14.750	14.410	14.610	14.593	5,565,487
2025-11-12	15.000	15.000	14.340	14.480	14.463	9,405,376
2025-11-11	15.120	15.570	15.000	15.010	14.993	7,495,152
2025-11-10	15.210	15.450	15.020	15.110	15.092	8,514,200
2025-11-07	15.170	15.780	15.050	15.480	15.462	15,690,380
2025-11-06	14.930	15.310	14.710	15.260	15.242	10,346,856
2025-11-05	14.760	15.050	14.650	14.920	14.903	8,967,500
2025-11-04	15.340	15.520	14.800	14.960	14.943	11,207,600
2025-11-03	15.370	15.480	15.160	15.440	15.422	7,933,240
2025-10-31	15.360	15.680	15.290	15.360	15.342	9,081,520
2025-10-30	16.350	16.470	15.280	15.290	15.272	18,273,400
2025-10-29	16.500	16.500	16.160	16.260	16.241	13,214,100
2025-10-28	16.320	16.920	16.010	16.600	16.581	19,312,200

← NewerPage 4 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.