Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.590	13.590	13.370	13.460	13.444	8,014,880
2025-07-24	13.500	13.560	13.330	13.530	13.514	10,046,860
2025-07-23	13.570	13.570	13.350	13.380	13.364	12,256,540
2025-07-22	14.100	14.170	13.570	13.630	13.614	21,944,138
2025-07-21	13.820	14.110	13.720	13.910	13.894	20,375,964
2025-07-18	14.330	14.500	13.860	13.860	13.844	36,513,954
2025-07-17	13.880	14.980	13.880	14.540	14.523	48,763,998
2025-07-16	15.500	15.530	14.200	14.230	14.213	72,719,485
2025-07-15	13.260	14.370	13.100	14.370	14.353	26,745,356
2025-07-14	13.060	13.260	12.900	13.060	13.045	22,378,260
2025-07-11	12.940	14.090	12.790	13.230	13.215	40,518,580
2025-07-10	12.900	13.050	12.740	12.810	12.795	14,412,920
2025-07-09	12.810	12.950	12.670	12.840	12.825	15,543,700
2025-07-08	12.750	12.750	12.570	12.740	12.725	10,168,930
2025-07-07	12.570	12.720	12.400	12.660	12.645	11,329,300
2025-07-04	12.950	12.950	12.510	12.580	12.565	16,800,020
2025-07-03	12.680	13.080	12.620	12.890	12.875	23,640,684
2025-07-02	13.000	13.210	12.650	12.670	12.655	30,794,836
2025-07-01	13.520	13.980	12.980	13.210	13.195	57,987,768
2025-06-30	12.250	13.180	12.250	13.180	13.165	14,918,780
2025-06-27	11.930	12.040	11.880	11.980	11.966	5,812,739
2025-06-26	11.910	11.980	11.830	11.870	11.856	5,196,703
2025-06-25	11.880	11.940	11.800	11.900	11.886	5,546,260
2025-06-24	11.480	11.940	11.430	11.890	11.876	8,946,703
2025-06-23	11.020	11.500	10.950	11.430	11.417	4,905,200
2025-06-20	11.110	11.430	11.070	11.120	11.107	4,830,300
2025-06-19	11.420	11.600	11.150	11.180	11.167	5,726,058
2025-06-18	11.350	11.400	11.190	11.400	11.387	3,108,680
2025-06-17	11.370	11.460	11.250	11.370	11.357	3,608,920
2025-06-16	11.260	11.480	11.220	11.380	11.367	3,901,320
2025-06-13	11.620	11.670	11.250	11.280	11.267	7,467,740
2025-06-12	11.700	11.990	11.600	11.710	11.696	9,361,000
2025-06-11	11.560	11.830	11.560	11.680	11.666	4,511,400
2025-06-10	11.870	11.870	11.390	11.560	11.547	7,282,500
2025-06-09	11.840	11.970	11.830	11.870	11.856	4,217,430
2025-06-06	11.820	11.870	11.720	11.840	11.826	3,748,400
2025-06-05	11.750	11.920	11.570	11.860	11.846	5,903,640
2025-06-04	11.710	11.790	11.650	11.750	11.736	3,361,200
2025-06-03	11.620	11.820	11.620	11.670	11.656	4,633,500
2025-05-30	12.160	12.170	11.690	11.740	11.726	7,206,200
2025-05-29	11.850	12.310	11.850	12.160	12.146	8,371,400
2025-05-28	12.110	12.240	11.820	11.900	11.886	6,641,200
2025-05-27	12.230	12.230	11.920	12.110	12.096	5,696,200
2025-05-26	12.100	12.270	11.990	12.150	12.136	5,664,200
2025-05-23	12.300	12.340	12.060	12.100	12.086	8,839,600
2025-05-22	12.690	12.690	12.280	12.320	12.306	12,250,800
2025-05-21	12.520	12.790	12.310	12.690	12.675	19,202,800
2025-05-20	12.350	12.590	12.170	12.520	12.505	18,786,670
2025-05-19	12.210	12.660	12.050	12.380	12.366	24,740,400
2025-05-16	11.720	12.040	11.610	11.920	11.906	7,267,700
2025-05-15	11.800	11.840	11.600	11.680	11.666	5,325,180
2025-05-14	11.800	12.040	11.730	11.790	11.776	5,510,500
2025-05-13	12.080	12.150	11.840	11.880	11.866	6,065,900
2025-05-12	11.920	12.030	11.840	11.920	11.906	6,391,700
2025-05-09	12.010	12.080	11.730	11.770	11.756	8,158,658
2025-05-08	11.960	12.170	11.950	12.040	12.026	9,190,058
2025-05-07	12.030	12.200	11.770	11.960	11.946	15,750,018
2025-05-06	11.500	12.050	11.500	11.940	11.926	15,217,958
2025-04-30	11.410	11.630	11.340	11.490	11.477	10,748,300
2025-04-29	10.990	11.380	10.910	11.340	11.327	11,978,504

← NewerPage 6 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.