Zhejiang Yonggui Electric Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 14.510 | 14.710 | 14.160 | 14.540 | 14.458 | 8,423,991 |
| 2024-07-29 | 14.900 | 14.950 | 14.600 | 14.670 | 14.587 | 7,435,200 |
| 2024-07-26 | 14.440 | 14.960 | 14.440 | 14.900 | 14.816 | 9,405,979 |
| 2024-07-25 | 14.600 | 14.740 | 14.240 | 14.440 | 14.358 | 7,924,600 |
| 2024-07-24 | 14.730 | 15.150 | 14.470 | 14.490 | 14.408 | 10,076,001 |
| 2024-07-23 | 15.110 | 15.710 | 14.850 | 14.870 | 14.786 | 15,226,060 |
| 2024-07-22 | 15.390 | 15.400 | 15.000 | 15.210 | 15.124 | 11,312,006 |
| 2024-07-19 | 15.000 | 15.540 | 14.900 | 15.420 | 15.333 | 15,638,460 |
| 2024-07-18 | 14.670 | 15.250 | 14.330 | 15.190 | 15.104 | 14,737,614 |
| 2024-07-17 | 15.000 | 15.080 | 14.700 | 14.720 | 14.637 | 10,201,500 |
| 2024-07-16 | 14.870 | 15.290 | 14.520 | 15.120 | 15.034 | 13,655,900 |
| 2024-07-15 | 14.920 | 15.240 | 14.790 | 14.840 | 14.756 | 11,585,091 |
| 2024-07-12 | 14.610 | 15.460 | 14.580 | 15.240 | 15.154 | 18,001,946 |
| 2024-07-11 | 14.660 | 14.820 | 14.540 | 14.720 | 14.637 | 6,941,653 |
| 2024-07-10 | 14.300 | 14.580 | 14.210 | 14.320 | 14.239 | 5,805,946 |
| 2024-07-09 | 13.870 | 14.380 | 13.730 | 14.310 | 14.229 | 7,461,073 |
| 2024-07-08 | 14.300 | 14.310 | 13.760 | 13.850 | 13.772 | 5,635,864 |
| 2024-07-05 | 14.100 | 14.420 | 13.930 | 14.320 | 14.239 | 4,499,801 |
| 2024-07-04 | 14.630 | 14.700 | 14.160 | 14.170 | 14.090 | 5,896,700 |
| 2024-07-03 | 14.890 | 14.980 | 14.460 | 14.520 | 14.438 | 6,235,764 |
| 2024-07-02 | 15.000 | 15.150 | 14.760 | 14.880 | 14.796 | 6,825,338 |
| 2024-07-01 | 14.750 | 15.020 | 14.580 | 14.890 | 14.806 | 5,514,085 |
| 2024-06-28 | 14.320 | 15.090 | 14.320 | 14.800 | 14.716 | 8,333,603 |
| 2024-06-27 | 14.830 | 14.930 | 14.410 | 14.410 | 14.328 | 6,535,522 |
| 2024-06-26 | 14.390 | 14.870 | 14.270 | 14.830 | 14.746 | 6,829,200 |
| 2024-06-25 | 14.590 | 14.760 | 14.300 | 14.390 | 14.308 | 7,397,349 |
| 2024-06-24 | 15.130 | 15.200 | 14.460 | 14.530 | 14.448 | 9,862,519 |
| 2024-06-21 | 15.450 | 15.580 | 15.230 | 15.310 | 15.223 | 5,296,161 |
| 2024-06-20 | 16.000 | 16.020 | 15.400 | 15.420 | 15.333 | 8,415,750 |
| 2024-06-19 | 16.330 | 16.410 | 16.050 | 16.070 | 15.979 | 5,718,200 |
| 2024-06-18 | 16.070 | 16.360 | 15.970 | 16.320 | 16.228 | 6,839,000 |
| 2024-06-17 | 16.100 | 16.320 | 16.020 | 16.070 | 15.979 | 6,803,361 |
| 2024-06-14 | 15.580 | 16.350 | 15.550 | 16.260 | 16.168 | 11,907,284 |
| 2024-06-13 | 15.850 | 16.060 | 15.700 | 15.780 | 15.691 | 6,558,200 |
| 2024-06-12 | 15.750 | 16.020 | 15.620 | 15.930 | 15.840 | 6,183,492 |
| 2024-06-11 | 15.460 | 15.800 | 15.200 | 15.770 | 15.681 | 6,691,687 |
| 2024-06-07 | 15.500 | 15.890 | 15.200 | 15.600 | 15.512 | 8,914,300 |
| 2024-06-06 | 15.950 | 16.090 | 15.160 | 15.350 | 15.263 | 12,830,100 |
| 2024-06-05 | 16.380 | 16.400 | 15.970 | 15.990 | 15.899 | 8,078,474 |
| 2024-06-04 | 16.570 | 16.770 | 16.170 | 16.430 | 16.337 | 8,916,149 |
| 2024-06-03 | 16.700 | 16.930 | 16.390 | 16.790 | 16.695 | 9,685,087 |
| 2024-05-31 | 16.280 | 16.960 | 16.280 | 16.660 | 16.566 | 12,636,200 |
| 2024-05-30 | 16.290 | 16.480 | 16.170 | 16.200 | 16.108 | 6,928,100 |
| 2024-05-29 | 16.150 | 16.560 | 16.150 | 16.390 | 16.297 | 8,499,199 |
| 2024-05-28 | 16.880 | 17.150 | 16.110 | 16.200 | 16.108 | 14,547,842 |
| 2024-05-27 | 17.510 | 17.730 | 16.770 | 17.110 | 16.914 | 15,024,291 |
| 2024-05-24 | 17.450 | 18.170 | 17.130 | 17.770 | 17.566 | 22,729,301 |
| 2024-05-23 | 17.370 | 17.810 | 17.150 | 17.490 | 17.289 | 14,537,992 |
| 2024-05-22 | 17.200 | 17.360 | 16.750 | 17.280 | 17.082 | 13,542,553 |
| 2024-05-21 | 17.690 | 17.980 | 17.130 | 17.160 | 16.963 | 13,120,010 |
| 2024-05-20 | 18.130 | 18.160 | 17.590 | 17.690 | 17.487 | 15,887,985 |
| 2024-05-17 | 17.910 | 18.420 | 17.830 | 18.270 | 18.060 | 12,733,497 |
| 2024-05-16 | 17.900 | 18.550 | 17.700 | 18.180 | 17.971 | 17,472,205 |
| 2024-05-15 | 18.510 | 19.200 | 18.010 | 18.070 | 17.863 | 20,495,633 |
| 2024-05-14 | 18.900 | 19.080 | 18.500 | 18.640 | 18.426 | 22,920,591 |
| 2024-05-13 | 18.090 | 19.450 | 17.800 | 19.190 | 18.970 | 37,023,315 |
| 2024-05-10 | 17.750 | 18.530 | 17.280 | 18.490 | 18.278 | 30,064,783 |
| 2024-05-09 | 17.330 | 18.060 | 17.330 | 17.730 | 17.527 | 9,154,057 |
| 2024-05-08 | 17.880 | 17.970 | 17.400 | 17.430 | 17.230 | 10,798,784 |
| 2024-05-07 | 17.900 | 18.090 | 17.770 | 18.050 | 17.843 | 12,792,979 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.0410 CNY |
| 2025-06-04 | 0.0600 CNY |
| 2024-05-28 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.