Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.740	17.230	16.580	16.880	16.686	19,986,945
2024-01-25	16.120	16.870	15.770	16.750	16.558	19,903,985
2024-01-24	16.200	16.340	15.440	16.130	15.945	15,214,057
2024-01-23	15.850	16.390	15.720	16.200	16.014	15,306,597
2024-01-22	16.890	17.040	15.510	15.770	15.589	17,951,809
2024-01-19	17.310	17.600	16.980	17.020	16.825	12,420,072
2024-01-18	17.070	17.680	16.580	17.550	17.349	20,167,320
2024-01-17	18.240	18.260	17.170	17.220	17.022	20,534,350
2024-01-16	18.680	18.680	17.900	18.240	18.031	19,168,256
2024-01-15	19.450	19.510	18.690	18.830	18.614	16,951,901
2024-01-12	19.560	19.970	19.220	19.460	19.237	22,904,348
2024-01-11	18.710	19.580	18.660	19.340	19.118	19,803,772
2024-01-10	19.200	19.580	18.650	18.710	18.495	19,169,844
2024-01-09	19.350	20.150	18.890	19.460	19.237	21,441,887
2024-01-08	20.660	20.690	18.740	19.250	19.029	28,167,074
2024-01-05	20.800	21.570	20.400	20.950	20.710	30,689,161
2024-01-04	21.600	22.020	20.500	20.700	20.462	34,888,087
2024-01-03	20.660	22.550	20.280	21.940	21.688	48,238,140
2024-01-02	20.500	21.410	20.410	20.900	20.660	30,592,072
2023-12-29	20.160	21.190	20.030	20.720	20.482	34,883,834
2023-12-28	20.200	22.000	19.860	20.570	20.334	46,072,171
2023-12-27	20.180	20.960	19.740	20.360	20.126	39,435,659
2023-12-26	19.210	21.360	18.830	20.980	20.739	50,294,389
2023-12-25	18.140	19.470	18.140	19.420	19.197	36,774,447
2023-12-22	18.280	18.620	17.980	18.180	17.971	17,235,359
2023-12-21	18.090	18.500	17.650	18.380	18.169	18,066,553
2023-12-20	19.050	19.180	18.300	18.370	18.159	19,522,055
2023-12-19	19.000	19.280	18.900	19.090	18.871	15,133,533
2023-12-18	19.310	19.490	18.940	19.050	18.831	16,343,049
2023-12-15	19.710	19.760	19.310	19.400	19.177	19,125,123
2023-12-14	20.480	20.500	19.540	19.670	19.444	29,499,672
2023-12-13	20.850	21.140	20.280	20.300	20.067	25,757,717
2023-12-12	20.970	21.370	20.640	20.760	20.522	31,524,535
2023-12-11	20.270	21.640	20.270	21.270	21.026	42,278,414
2023-12-08	21.130	21.450	20.620	20.660	20.423	42,026,627
2023-12-07	20.870	21.280	20.460	20.630	20.393	33,466,457
2023-12-06	21.030	21.520	20.880	21.030	20.789	35,871,628
2023-12-05	21.670	22.490	21.060	21.120	20.878	48,946,925
2023-12-04	23.460	23.550	21.960	22.050	21.797	67,497,540
2023-12-01	25.980	26.100	23.100	23.680	23.408	89,973,763
2023-11-30	23.000	27.100	22.640	26.100	25.800	106,106,157
2023-11-29	23.150	23.150	21.660	23.150	22.884	97,251,890
2023-11-28	18.800	19.510	18.200	19.290	19.069	45,442,781
2023-11-27	17.860	19.110	17.860	18.900	18.683	43,301,738
2023-11-24	18.530	18.650	17.660	17.800	17.596	19,015,191
2023-11-23	17.850	18.590	17.690	18.400	18.189	26,914,794
2023-11-22	18.210	18.220	17.570	17.590	17.388	20,344,279
2023-11-21	18.580	18.720	18.080	18.210	18.001	21,900,901
2023-11-20	19.060	19.180	18.510	18.630	18.416	29,193,397
2023-11-17	18.150	19.370	18.010	19.010	18.792	40,517,445
2023-11-16	18.400	19.130	18.380	18.470	18.258	31,543,088
2023-11-15	18.930	19.030	18.180	18.600	18.387	26,683,567
2023-11-14	18.090	18.890	18.010	18.560	18.347	33,132,220
2023-11-13	18.000	18.290	17.810	18.180	17.971	19,993,552
2023-11-10	18.490	18.750	17.570	17.920	17.714	24,128,135
2023-11-09	18.440	18.440	17.910	18.240	18.031	24,264,730
2023-11-08	17.900	18.850	17.600	18.410	18.199	36,446,476
2023-11-07	17.850	18.250	17.750	18.020	17.813	25,652,048
2023-11-06	17.500	18.000	17.300	17.910	17.704	30,042,619
2023-11-03	17.020	17.650	17.020	17.300	17.101	25,645,706

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.