Zhejiang Yueling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.650 | 17.570 | 15.490 | 17.570 | 17.550 | 59,343,526 |
| 2024-10-29 | 14.600 | 15.970 | 14.250 | 15.970 | 15.951 | 73,929,656 |
| 2024-10-28 | 14.140 | 14.520 | 12.600 | 14.520 | 14.503 | 79,501,641 |
| 2024-10-25 | 12.930 | 13.200 | 12.620 | 13.200 | 13.185 | 21,388,464 |
| 2024-10-24 | 10.520 | 12.000 | 10.300 | 12.000 | 11.986 | 34,996,239 |
| 2024-10-23 | 10.220 | 11.390 | 10.220 | 10.910 | 10.897 | 48,056,157 |
| 2024-10-22 | 11.400 | 11.950 | 10.400 | 10.470 | 10.458 | 61,300,290 |
| 2024-10-21 | 10.360 | 10.910 | 10.120 | 10.910 | 10.897 | 66,537,356 |
| 2024-10-18 | 8.980 | 9.920 | 8.910 | 9.920 | 9.909 | 32,249,426 |
| 2024-10-17 | 9.310 | 9.360 | 9.000 | 9.020 | 9.010 | 15,009,105 |
| 2024-10-16 | 9.100 | 9.950 | 9.010 | 9.470 | 9.459 | 23,928,952 |
| 2024-10-15 | 8.750 | 9.570 | 8.660 | 9.180 | 9.169 | 16,036,200 |
| 2024-10-14 | 8.550 | 8.760 | 8.430 | 8.750 | 8.740 | 6,225,700 |
| 2024-10-11 | 8.730 | 8.750 | 8.300 | 8.410 | 8.400 | 6,446,168 |
| 2024-10-10 | 8.790 | 8.990 | 8.600 | 8.730 | 8.720 | 6,735,128 |
| 2024-10-09 | 9.360 | 9.480 | 8.690 | 8.690 | 8.680 | 12,575,038 |
| 2024-10-08 | 10.120 | 10.120 | 9.060 | 9.650 | 9.639 | 18,803,337 |
| 2024-09-30 | 8.720 | 9.270 | 8.550 | 9.200 | 9.189 | 15,635,766 |
| 2024-09-27 | 8.370 | 8.620 | 8.260 | 8.530 | 8.520 | 8,383,225 |
| 2024-09-26 | 8.120 | 8.250 | 8.080 | 8.250 | 8.240 | 4,711,285 |
| 2024-09-25 | 8.220 | 8.320 | 8.050 | 8.120 | 8.111 | 6,758,325 |
| 2024-09-24 | 7.870 | 8.020 | 7.800 | 8.010 | 8.001 | 4,098,600 |
| 2024-09-23 | 7.750 | 7.940 | 7.710 | 7.870 | 7.861 | 3,409,000 |
| 2024-09-20 | 7.790 | 7.840 | 7.730 | 7.780 | 7.771 | 2,280,900 |
| 2024-09-19 | 7.510 | 7.870 | 7.490 | 7.770 | 7.761 | 4,803,650 |
| 2024-09-18 | 7.520 | 7.570 | 7.300 | 7.490 | 7.481 | 2,772,350 |
| 2024-09-13 | 7.740 | 7.740 | 7.500 | 7.500 | 7.491 | 3,477,220 |
| 2024-09-12 | 7.810 | 7.870 | 7.710 | 7.710 | 7.701 | 3,443,200 |
| 2024-09-11 | 7.990 | 7.990 | 7.800 | 7.800 | 7.791 | 2,894,620 |
| 2024-09-10 | 7.970 | 8.010 | 7.800 | 7.990 | 7.981 | 2,799,060 |
| 2024-09-09 | 7.900 | 8.030 | 7.820 | 7.950 | 7.941 | 2,096,500 |
| 2024-09-06 | 8.080 | 8.180 | 7.920 | 7.940 | 7.931 | 2,635,100 |
| 2024-09-05 | 8.070 | 8.180 | 8.070 | 8.120 | 8.111 | 2,188,800 |
| 2024-09-04 | 8.140 | 8.140 | 8.000 | 8.060 | 8.051 | 2,062,200 |
| 2024-09-03 | 8.030 | 8.190 | 8.030 | 8.140 | 8.131 | 2,321,200 |
| 2024-09-02 | 8.170 | 8.230 | 8.070 | 8.070 | 8.061 | 4,012,250 |
| 2024-08-30 | 7.950 | 8.250 | 7.950 | 8.160 | 8.151 | 4,612,200 |
| 2024-08-29 | 7.900 | 8.010 | 7.830 | 7.990 | 7.981 | 2,324,500 |
| 2024-08-28 | 7.800 | 7.980 | 7.750 | 7.900 | 7.891 | 1,965,529 |
| 2024-08-27 | 7.980 | 8.060 | 7.810 | 7.830 | 7.821 | 2,552,810 |
| 2024-08-26 | 7.890 | 8.200 | 7.800 | 8.010 | 8.001 | 3,740,160 |
| 2024-08-23 | 7.860 | 7.950 | 7.720 | 7.850 | 7.841 | 2,758,100 |
| 2024-08-22 | 8.110 | 8.150 | 7.910 | 7.910 | 7.901 | 2,331,400 |
| 2024-08-21 | 8.070 | 8.180 | 8.040 | 8.070 | 8.061 | 2,207,660 |
| 2024-08-20 | 8.100 | 8.170 | 7.960 | 8.080 | 8.071 | 2,906,600 |
| 2024-08-19 | 8.190 | 8.250 | 8.090 | 8.110 | 8.101 | 2,622,800 |
| 2024-08-16 | 8.100 | 8.310 | 8.060 | 8.190 | 8.181 | 5,895,860 |
| 2024-08-15 | 7.990 | 8.070 | 7.870 | 8.060 | 8.051 | 2,925,943 |
| 2024-08-14 | 7.950 | 7.990 | 7.920 | 7.960 | 7.951 | 1,641,760 |
| 2024-08-13 | 7.940 | 7.960 | 7.840 | 7.950 | 7.941 | 2,055,229 |
| 2024-08-12 | 7.980 | 8.020 | 7.880 | 7.900 | 7.891 | 2,593,600 |
| 2024-08-09 | 8.090 | 8.180 | 8.000 | 8.020 | 8.011 | 2,304,229 |
| 2024-08-08 | 8.200 | 8.240 | 7.980 | 8.080 | 8.071 | 2,612,700 |
| 2024-08-07 | 8.060 | 8.220 | 8.060 | 8.190 | 8.181 | 2,878,920 |
| 2024-08-06 | 8.090 | 8.140 | 7.970 | 8.070 | 8.061 | 2,794,800 |
| 2024-08-05 | 8.170 | 8.300 | 8.000 | 8.000 | 7.991 | 3,779,200 |
| 2024-08-02 | 8.320 | 8.420 | 8.220 | 8.240 | 8.230 | 2,713,000 |
| 2024-08-01 | 8.350 | 8.440 | 8.350 | 8.420 | 8.410 | 3,126,567 |
| 2024-07-31 | 8.200 | 8.400 | 8.200 | 8.350 | 8.340 | 4,354,500 |
| 2024-07-30 | 8.160 | 8.230 | 7.940 | 8.190 | 8.181 | 3,838,380 |
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.