Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	10.990	11.380	10.910	11.340	11.327	11,978,504
2025-04-28	11.110	11.300	11.000	11.050	11.037	9,479,344
2025-04-25	10.950	11.800	10.940	11.170	11.157	17,686,064
2025-04-24	11.010	11.100	10.700	10.790	10.777	4,818,260
2025-04-23	10.980	11.110	10.940	11.040	11.027	5,641,300
2025-04-22	10.810	10.850	10.680	10.840	10.827	3,778,883
2025-04-21	10.540	10.760	10.430	10.750	10.738	3,759,400
2025-04-18	10.560	10.640	10.400	10.550	10.538	4,083,800
2025-04-17	10.380	10.690	10.340	10.540	10.528	3,951,800
2025-04-16	10.850	10.850	10.300	10.480	10.468	5,609,463
2025-04-15	10.780	10.900	10.680	10.850	10.837	5,684,547
2025-04-14	10.850	10.910	10.690	10.720	10.708	6,582,000
2025-04-11	10.220	10.720	10.220	10.540	10.528	8,921,960
2025-04-10	10.040	10.480	10.040	10.340	10.328	12,005,800
2025-04-09	9.130	9.960	8.650	9.860	9.849	14,546,300
2025-04-08	10.000	10.260	9.460	9.590	9.579	13,591,100
2025-04-07	10.890	11.080	10.510	10.510	10.498	3,832,400
2025-04-03	11.600	12.050	11.520	11.680	11.666	6,828,300
2025-04-02	11.580	11.870	11.540	11.720	11.706	4,229,100
2025-04-01	11.460	11.730	11.460	11.580	11.567	3,237,000
2025-03-31	11.790	11.790	11.350	11.570	11.557	5,733,824
2025-03-28	11.810	11.920	11.690	11.780	11.766	5,493,000
2025-03-27	11.910	11.990	11.750	11.830	11.816	5,179,800
2025-03-26	11.720	12.060	11.690	11.980	11.966	6,436,700
2025-03-25	11.780	12.060	11.730	11.820	11.806	8,438,858
2025-03-24	12.450	12.450	11.560	11.820	11.806	13,345,100
2025-03-21	12.810	12.860	12.470	12.480	12.466	10,970,576
2025-03-20	12.970	13.100	12.890	12.930	12.915	10,780,260
2025-03-19	12.880	13.040	12.760	12.980	12.965	10,778,636
2025-03-18	12.870	12.940	12.720	12.910	12.895	10,227,183
2025-03-17	12.700	13.000	12.600	12.900	12.885	12,722,706
2025-03-14	12.510	12.700	12.410	12.700	12.685	11,711,960
2025-03-13	13.100	13.100	12.490	12.560	12.545	17,004,741
2025-03-12	13.150	13.330	13.110	13.190	13.175	14,650,979
2025-03-11	13.040	13.160	12.960	13.080	13.065	17,538,060
2025-03-10	13.170	13.630	13.100	13.340	13.325	20,701,792
2025-03-07	14.100	14.120	13.110	13.380	13.364	41,698,715
2025-03-06	15.790	16.010	14.380	14.520	14.503	62,586,324
2025-03-05	15.390	15.390	15.390	15.390	15.372	1,527,260
2025-03-04	13.990	13.990	13.990	13.990	13.974	2,150,000
2025-03-03	12.720	12.720	12.720	12.720	12.705	0
2025-02-28	12.720	12.720	12.720	12.720	12.705	0
2025-02-27	12.720	12.720	12.720	12.720	12.705	0
2025-02-26	12.720	12.720	12.720	12.720	12.705	0
2025-02-25	12.720	12.720	12.720	12.720	12.705	0
2025-02-24	12.610	12.790	12.410	12.720	12.705	9,082,826
2025-02-21	12.660	12.740	12.390	12.620	12.605	8,036,300
2025-02-20	12.470	12.980	12.400	12.660	12.645	12,032,140
2025-02-19	11.980	12.490	11.980	12.470	12.456	11,910,240
2025-02-18	12.460	12.460	11.960	11.960	11.946	10,648,000
2025-02-17	12.440	12.650	12.300	12.480	12.466	11,612,722
2025-02-14	12.480	12.990	12.480	12.560	12.545	17,684,023
2025-02-13	12.310	13.440	12.260	12.640	12.625	23,845,601
2025-02-12	12.300	12.420	12.250	12.390	12.376	8,046,899
2025-02-11	12.500	12.570	12.340	12.350	12.336	8,384,763
2025-02-10	12.420	12.580	12.300	12.550	12.535	13,297,206
2025-02-07	12.120	12.620	12.060	12.410	12.396	18,029,320
2025-02-06	11.840	12.100	11.820	12.100	12.086	10,681,600
2025-02-05	11.740	11.920	11.740	11.890	11.876	8,016,900
2025-01-27	11.750	11.980	11.610	11.680	11.666	8,710,600

← NewerPage 7 of 21 · 1,213 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.