Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	19.020	19.330	17.050	17.280	17.082	47,054,156
2023-11-01	20.590	20.980	19.340	19.370	19.148	41,025,417
2023-10-31	19.850	21.600	19.520	21.230	20.986	59,017,850
2023-10-30	19.000	20.270	18.830	19.800	19.573	37,841,922
2023-10-27	19.650	20.870	19.410	19.590	19.365	46,082,436
2023-10-26	18.730	20.950	18.410	20.240	20.008	57,193,763
2023-10-25	19.220	20.490	18.850	19.270	19.049	48,684,171
2023-10-24	18.780	19.800	17.880	19.600	19.375	46,427,397
2023-10-23	18.350	19.370	18.050	18.880	18.663	41,168,269
2023-10-20	17.960	19.190	17.890	18.360	18.149	40,276,721
2023-10-19	20.330	20.330	18.260	18.350	18.139	63,291,881
2023-10-18	20.600	21.620	20.300	21.160	20.917	59,265,142
2023-10-17	22.800	22.950	20.680	20.970	20.729	69,095,713
2023-10-16	24.480	24.480	22.910	23.450	23.181	73,009,030
2023-10-13	23.680	25.590	22.960	25.210	24.921	92,095,219
2023-10-12	20.570	25.270	20.570	23.530	23.260	102,371,942
2023-10-11	20.000	23.000	19.860	21.650	21.402	119,346,220
2023-10-10	19.380	19.380	18.950	19.380	19.158	46,947,303
2023-10-09	16.150	16.150	16.150	16.150	15.965	17,742,577
2023-09-28	13.390	13.570	13.290	13.460	13.306	8,520,716
2023-09-27	13.190	13.510	12.960	13.350	13.197	12,850,212
2023-09-26	13.190	13.450	13.150	13.200	13.049	13,789,038
2023-09-25	12.780	13.600	12.780	13.350	13.197	19,026,380
2023-09-22	12.110	12.640	12.110	12.520	12.376	8,838,661
2023-09-21	12.130	12.180	11.950	11.950	11.813	3,808,967
2023-09-20	12.230	12.330	12.100	12.120	11.981	4,269,636
2023-09-19	12.580	12.580	12.150	12.300	12.159	8,180,248
2023-09-18	12.210	12.870	12.100	12.780	12.633	12,475,949
2023-09-15	12.560	12.680	12.110	12.330	12.189	6,456,500
2023-09-14	12.810	12.900	12.470	12.530	12.386	5,796,052
2023-09-13	13.450	13.500	12.750	12.870	12.722	10,429,389
2023-09-12	13.640	13.780	13.510	13.530	13.375	6,837,223
2023-09-11	14.140	14.370	13.610	13.760	13.602	12,710,297
2023-09-08	13.540	14.060	13.490	13.900	13.740	9,297,293
2023-09-07	13.760	14.150	13.600	13.780	13.622	17,280,479
2023-09-06	12.870	13.680	12.720	13.600	13.444	12,077,900
2023-09-05	13.000	13.060	12.810	12.860	12.712	4,902,545
2023-09-04	12.880	13.100	12.790	13.060	12.910	5,022,213
2023-09-01	12.820	12.900	12.780	12.870	12.722	2,195,738
2023-08-31	12.940	13.030	12.730	12.780	12.633	3,090,921
2023-08-30	12.830	13.170	12.800	13.000	12.851	4,126,521
2023-08-29	12.470	12.920	12.420	12.880	12.732	5,444,802
2023-08-28	13.400	13.470	12.450	12.470	12.327	6,234,246
2023-08-25	12.990	13.000	12.630	12.670	12.525	3,715,635
2023-08-24	13.070	13.260	12.980	13.120	12.969	2,704,504
2023-08-23	13.520	13.530	13.050	13.080	12.930	3,724,452
2023-08-22	13.460	13.600	13.160	13.510	13.355	4,385,703
2023-08-21	13.560	13.700	13.430	13.460	13.306	3,435,907
2023-08-18	13.800	13.970	13.570	13.660	13.503	3,762,498
2023-08-17	13.560	14.050	13.530	13.880	13.721	4,571,807
2023-08-16	13.900	14.010	13.600	13.610	13.454	3,109,337
2023-08-15	13.800	14.050	13.740	14.020	13.859	3,542,071
2023-08-14	13.760	13.970	13.400	13.850	13.691	4,125,759
2023-08-11	14.200	14.220	13.800	13.840	13.681	3,667,787
2023-08-10	13.900	14.210	13.900	14.160	13.998	3,039,751
2023-08-09	13.990	14.060	13.840	13.960	13.800	3,195,833
2023-08-08	14.510	14.560	13.880	13.970	13.810	8,199,001
2023-08-07	14.500	14.600	14.280	14.510	14.343	3,594,437
2023-08-04	14.400	14.680	14.340	14.410	14.245	5,593,214
2023-08-03	14.360	14.450	14.210	14.350	14.185	3,864,186

← NewerPage 13 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.