Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.860	12.030	11.500	11.520	11.507	9,990,956
2025-01-22	11.710	12.160	11.590	11.710	11.696	10,609,300
2025-01-21	11.730	11.790	11.410	11.690	11.676	7,721,784
2025-01-20	11.730	11.870	11.580	11.710	11.696	8,974,400
2025-01-17	11.780	12.080	11.580	11.720	11.706	13,834,980
2025-01-16	11.580	11.990	11.500	11.970	11.956	22,675,100
2025-01-15	11.760	11.950	11.460	11.570	11.557	20,339,000
2025-01-14	12.230	12.230	11.580	11.980	11.966	31,977,436
2025-01-13	10.160	11.290	10.000	11.290	11.277	13,585,436
2025-01-10	10.730	10.900	10.260	10.260	10.248	8,243,300
2025-01-09	10.740	10.940	10.700	10.760	10.748	8,391,100
2025-01-08	10.660	10.920	10.280	10.840	10.827	13,540,220
2025-01-07	10.000	10.680	10.000	10.680	10.668	10,428,200
2025-01-06	9.980	10.180	9.610	9.980	9.968	6,589,200
2025-01-03	10.750	10.920	10.010	10.070	10.058	8,229,100
2025-01-02	10.750	11.180	10.580	10.730	10.718	9,009,600
2024-12-31	11.200	11.270	10.700	10.730	10.718	10,861,100
2024-12-30	11.300	11.980	10.950	11.200	11.187	11,549,600
2024-12-27	11.030	11.580	11.000	11.350	11.337	8,903,500
2024-12-26	10.710	11.190	10.710	11.060	11.047	7,641,600
2024-12-25	11.050	11.150	10.400	10.760	10.748	11,921,700
2024-12-24	11.240	11.450	10.920	11.160	11.147	10,862,493
2024-12-23	12.280	12.370	11.180	11.250	11.237	14,780,640
2024-12-20	12.280	12.530	12.280	12.380	12.366	7,140,700
2024-12-19	12.150	12.340	11.950	12.270	12.256	7,359,000
2024-12-18	12.050	12.410	11.910	12.260	12.246	10,322,760
2024-12-17	13.110	13.200	12.140	12.150	12.136	13,219,633
2024-12-16	13.100	13.290	12.910	13.050	13.035	9,307,343
2024-12-13	13.390	13.480	13.160	13.190	13.175	10,873,660
2024-12-12	13.500	13.660	13.300	13.380	13.364	12,829,296
2024-12-11	13.710	13.710	13.280	13.510	13.494	18,638,456
2024-12-10	14.670	14.670	13.690	13.830	13.814	34,060,156
2024-12-09	13.300	14.290	12.920	14.190	14.174	40,052,252
2024-12-06	12.700	13.500	12.700	13.340	13.325	28,112,092
2024-12-05	12.280	12.790	12.230	12.780	12.765	14,699,524
2024-12-04	13.000	13.200	12.290	12.410	12.396	20,708,344
2024-12-03	12.680	12.850	12.510	12.730	12.715	14,037,320
2024-12-02	12.300	12.630	12.300	12.610	12.595	11,435,600
2024-11-29	12.200	12.430	12.040	12.340	12.326	11,547,990
2024-11-28	12.130	12.450	12.070	12.250	12.236	12,363,300
2024-11-27	12.090	12.150	11.550	12.130	12.116	12,681,204
2024-11-26	12.060	12.550	11.970	12.260	12.246	14,244,148
2024-11-25	11.880	12.190	11.680	12.180	12.166	11,166,515
2024-11-22	12.450	12.450	11.770	11.800	11.786	12,624,756
2024-11-21	12.500	12.600	12.260	12.460	12.446	13,443,028
2024-11-20	12.070	12.510	11.950	12.430	12.416	13,298,700
2024-11-19	11.590	12.070	11.570	12.070	12.056	13,251,874
2024-11-18	12.350	12.690	11.490	11.620	11.607	18,835,463
2024-11-15	13.410	13.450	12.160	12.250	12.236	22,939,540
2024-11-14	13.270	13.890	13.080	13.510	13.494	23,920,960
2024-11-13	13.480	13.560	12.900	13.270	13.255	18,368,703
2024-11-12	14.260	14.300	13.420	13.600	13.584	30,825,121
2024-11-11	13.500	14.250	13.370	14.240	14.223	40,794,680
2024-11-08	13.200	13.700	13.040	13.430	13.414	43,214,590
2024-11-07	12.970	13.140	12.700	13.070	13.055	32,694,303
2024-11-06	13.250	13.410	12.860	12.970	12.955	44,588,981
2024-11-05	12.660	13.950	12.660	13.410	13.394	56,108,752
2024-11-04	13.490	13.490	13.490	13.490	13.474	6,659,700
2024-11-01	15.350	16.280	14.990	14.990	14.973	25,218,564
2024-10-31	17.600	19.280	16.000	16.650	16.631	88,935,480

← NewerPage 8 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.