Zhejiang Yonggui Electric Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 17.960 | 18.250 | 17.800 | 17.920 | 17.714 | 12,153,499 |
| 2024-04-30 | 18.090 | 18.120 | 17.410 | 17.680 | 17.477 | 12,693,195 |
| 2024-04-29 | 17.800 | 18.180 | 17.530 | 18.110 | 17.902 | 18,033,737 |
| 2024-04-26 | 17.330 | 17.580 | 17.160 | 17.340 | 17.141 | 13,794,717 |
| 2024-04-25 | 17.700 | 17.860 | 17.200 | 17.320 | 17.121 | 17,957,444 |
| 2024-04-24 | 17.650 | 18.200 | 17.590 | 17.940 | 17.734 | 20,035,132 |
| 2024-04-23 | 18.200 | 18.990 | 17.470 | 18.120 | 17.912 | 30,879,503 |
| 2024-04-22 | 16.450 | 17.850 | 16.030 | 17.650 | 17.447 | 22,478,260 |
| 2024-04-19 | 16.880 | 17.450 | 16.510 | 16.750 | 16.558 | 15,542,315 |
| 2024-04-18 | 16.500 | 17.150 | 16.250 | 16.940 | 16.746 | 16,969,364 |
| 2024-04-17 | 15.300 | 16.580 | 15.300 | 16.570 | 16.380 | 16,366,724 |
| 2024-04-16 | 16.120 | 16.180 | 14.880 | 14.900 | 14.729 | 15,111,481 |
| 2024-04-15 | 16.670 | 17.150 | 16.030 | 16.450 | 16.261 | 12,035,481 |
| 2024-04-12 | 17.080 | 17.220 | 16.550 | 16.560 | 16.370 | 7,792,188 |
| 2024-04-11 | 16.860 | 17.300 | 16.700 | 16.900 | 16.706 | 8,069,034 |
| 2024-04-10 | 17.250 | 17.310 | 16.730 | 16.840 | 16.647 | 9,142,944 |
| 2024-04-09 | 16.700 | 17.560 | 16.570 | 17.350 | 17.151 | 10,762,859 |
| 2024-04-08 | 17.140 | 17.380 | 16.870 | 16.890 | 16.696 | 10,386,768 |
| 2024-04-03 | 18.060 | 18.160 | 17.330 | 17.360 | 17.161 | 11,046,047 |
| 2024-04-02 | 18.640 | 18.660 | 17.930 | 18.100 | 17.892 | 12,058,703 |
| 2024-04-01 | 18.390 | 18.850 | 18.260 | 18.640 | 18.426 | 13,431,341 |
| 2024-03-29 | 18.380 | 18.770 | 18.180 | 18.370 | 18.159 | 10,273,025 |
| 2024-03-28 | 17.360 | 18.080 | 17.360 | 17.970 | 17.764 | 11,415,431 |
| 2024-03-27 | 18.410 | 18.520 | 17.140 | 17.360 | 17.161 | 14,817,758 |
| 2024-03-26 | 18.000 | 18.780 | 17.930 | 18.560 | 18.347 | 15,286,949 |
| 2024-03-25 | 18.910 | 19.190 | 18.170 | 18.210 | 18.001 | 16,919,455 |
| 2024-03-22 | 19.350 | 19.600 | 18.720 | 19.230 | 19.009 | 20,239,800 |
| 2024-03-21 | 19.690 | 19.770 | 19.200 | 19.330 | 19.108 | 18,476,134 |
| 2024-03-20 | 19.900 | 19.970 | 19.280 | 19.800 | 19.573 | 22,545,435 |
| 2024-03-19 | 19.400 | 20.160 | 19.280 | 19.560 | 19.336 | 27,852,005 |
| 2024-03-18 | 19.510 | 19.800 | 19.230 | 19.420 | 19.197 | 21,030,545 |
| 2024-03-15 | 18.860 | 19.100 | 18.590 | 19.040 | 18.821 | 15,522,503 |
| 2024-03-14 | 19.200 | 19.460 | 18.500 | 19.010 | 18.792 | 23,267,124 |
| 2024-03-13 | 19.700 | 20.170 | 19.230 | 19.450 | 19.227 | 24,301,547 |
| 2024-03-12 | 19.800 | 20.550 | 19.130 | 19.960 | 19.731 | 34,165,896 |
| 2024-03-11 | 18.900 | 20.200 | 18.800 | 19.770 | 19.543 | 33,762,062 |
| 2024-03-08 | 18.580 | 19.300 | 18.110 | 19.050 | 18.831 | 26,499,429 |
| 2024-03-07 | 18.290 | 19.780 | 18.250 | 18.850 | 18.634 | 38,933,143 |
| 2024-03-06 | 18.410 | 19.100 | 18.140 | 18.480 | 18.268 | 27,491,263 |
| 2024-03-05 | 18.650 | 18.700 | 18.000 | 18.400 | 18.189 | 32,430,986 |
| 2024-03-04 | 18.160 | 19.880 | 18.160 | 19.150 | 18.930 | 42,962,219 |
| 2024-03-01 | 17.220 | 20.390 | 17.000 | 18.490 | 18.278 | 52,461,001 |
| 2024-02-29 | 15.570 | 17.030 | 15.570 | 16.990 | 16.795 | 25,909,478 |
| 2024-02-28 | 17.770 | 18.330 | 15.930 | 15.960 | 15.777 | 36,899,463 |
| 2024-02-27 | 16.880 | 17.880 | 16.600 | 17.810 | 17.606 | 33,774,315 |
| 2024-02-26 | 16.270 | 17.480 | 16.160 | 16.600 | 16.410 | 29,192,823 |
| 2024-02-23 | 15.960 | 16.310 | 15.790 | 16.220 | 16.034 | 26,556,730 |
| 2024-02-22 | 15.010 | 16.480 | 15.000 | 16.100 | 15.915 | 29,891,949 |
| 2024-02-21 | 15.020 | 15.970 | 14.900 | 15.220 | 15.045 | 25,844,522 |
| 2024-02-20 | 14.900 | 15.580 | 14.450 | 15.400 | 15.223 | 23,044,101 |
| 2024-02-19 | 14.500 | 15.160 | 14.300 | 14.900 | 14.729 | 21,887,246 |
| 2024-02-08 | 13.090 | 14.550 | 13.010 | 14.480 | 14.314 | 22,671,125 |
| 2024-02-07 | 13.000 | 13.730 | 12.780 | 12.990 | 12.841 | 21,076,848 |
| 2024-02-06 | 12.160 | 13.460 | 11.400 | 12.920 | 12.772 | 20,691,752 |
| 2024-02-05 | 13.580 | 13.790 | 12.000 | 12.330 | 12.189 | 16,838,902 |
| 2024-02-02 | 14.400 | 14.580 | 13.100 | 13.660 | 13.503 | 15,555,317 |
| 2024-02-01 | 14.160 | 14.680 | 13.920 | 14.290 | 14.126 | 11,665,533 |
| 2024-01-31 | 14.980 | 15.230 | 14.200 | 14.260 | 14.096 | 15,222,361 |
| 2024-01-30 | 15.780 | 15.980 | 15.060 | 15.090 | 14.917 | 13,534,383 |
| 2024-01-29 | 16.960 | 16.970 | 15.810 | 15.820 | 15.638 | 15,027,475 |
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.