Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.490	16.790	16.200	16.360	16.341	14,461,367
2025-10-24	16.610	16.790	16.340	16.490	16.471	17,314,860
2025-10-23	16.350	17.000	15.900	16.800	16.780	21,061,660
2025-10-22	17.140	17.140	16.160	16.190	16.171	21,022,945
2025-10-21	16.810	17.150	16.690	17.140	17.120	26,688,945
2025-10-20	16.330	17.190	16.140	17.180	17.160	36,932,608
2025-10-17	16.090	16.740	15.740	16.140	16.121	29,533,324
2025-10-16	16.340	16.500	16.000	16.260	16.241	21,941,749
2025-10-15	15.390	16.790	15.350	16.320	16.301	31,294,040
2025-10-14	15.820	15.990	15.260	15.260	15.242	15,419,682
2025-10-13	15.310	16.000	15.000	15.820	15.802	14,583,848
2025-10-10	16.240	16.380	16.000	16.120	16.101	21,102,274
2025-10-09	15.920	17.000	15.620	16.670	16.651	35,181,747
2025-09-30	15.610	16.110	15.420	16.000	15.981	36,350,466
2025-09-29	15.390	15.930	15.390	15.600	15.582	40,754,322
2025-09-26	14.230	15.790	14.180	15.790	15.772	31,183,116
2025-09-25	14.710	14.740	14.310	14.350	14.333	9,631,800
2025-09-24	14.490	14.790	14.230	14.780	14.763	11,369,240
2025-09-23	15.060	15.180	14.300	14.600	14.583	16,360,425
2025-09-22	15.350	15.350	14.950	15.190	15.172	17,255,030
2025-09-19	14.760	15.360	14.650	15.350	15.332	28,266,662
2025-09-18	14.510	15.250	14.440	14.770	14.753	20,483,780
2025-09-17	14.430	14.780	14.420	14.540	14.523	11,354,800
2025-09-16	14.320	14.450	14.210	14.420	14.403	7,459,042
2025-09-15	14.600	14.690	14.310	14.320	14.303	9,090,658
2025-09-12	14.630	14.770	14.400	14.420	14.403	10,228,541
2025-09-11	14.280	14.640	13.940	14.630	14.613	12,472,064
2025-09-10	14.400	14.710	14.250	14.340	14.323	9,032,376
2025-09-09	14.580	14.620	14.230	14.270	14.253	8,547,004
2025-09-08	14.810	14.850	14.370	14.650	14.633	11,529,500
2025-09-05	14.370	14.940	14.210	14.860	14.843	11,851,084
2025-09-04	14.660	15.290	14.050	14.330	14.313	14,698,142
2025-09-03	15.490	15.490	14.600	14.650	14.633	16,811,341
2025-09-02	15.410	15.740	15.090	15.500	15.482	28,082,290
2025-09-01	14.600	15.420	14.600	15.310	15.292	24,786,082
2025-08-29	14.900	14.980	14.570	14.590	14.573	11,472,600
2025-08-28	14.670	15.010	14.370	14.830	14.813	16,213,406
2025-08-27	15.220	15.350	14.700	14.700	14.683	23,891,400
2025-08-26	15.350	15.350	15.080	15.090	15.072	20,504,360
2025-08-25	15.460	15.540	15.100	15.280	15.262	29,558,026
2025-08-22	15.720	16.030	15.260	15.460	15.442	44,350,947
2025-08-21	16.350	17.490	15.650	16.150	16.131	71,475,762
2025-08-20	15.000	16.040	14.620	16.040	16.021	40,351,212
2025-08-19	14.000	15.300	14.000	14.580	14.563	30,971,320
2025-08-18	13.770	14.080	13.770	13.980	13.964	11,791,275
2025-08-15	13.480	13.790	13.480	13.760	13.744	7,472,500
2025-08-14	13.980	14.000	13.480	13.480	13.464	11,239,400
2025-08-13	14.040	14.080	13.840	13.880	13.864	9,666,400
2025-08-12	14.070	14.150	13.850	13.980	13.964	10,324,020
2025-08-11	13.990	14.140	13.780	14.090	14.074	15,301,200
2025-08-08	13.620	14.020	13.570	13.900	13.884	14,993,900
2025-08-07	13.600	13.750	13.600	13.700	13.684	9,004,520
2025-08-06	13.600	13.720	13.560	13.640	13.624	8,712,900
2025-08-05	13.370	13.650	13.350	13.640	13.624	10,095,600
2025-08-04	13.150	13.430	13.070	13.370	13.354	6,448,480
2025-08-01	13.300	13.450	13.180	13.250	13.235	9,188,840
2025-07-31	13.450	13.650	13.280	13.330	13.315	14,752,380
2025-07-30	13.880	14.140	13.500	13.680	13.664	17,715,978
2025-07-29	13.660	14.000	13.550	13.870	13.854	23,186,560
2025-07-28	13.540	13.700	13.490	13.660	13.644	12,257,500

← NewerPage 5 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.