Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.660	14.660	14.430	14.460	14.294	3,197,054
2023-08-01	14.670	14.850	14.610	14.660	14.492	3,525,133
2023-07-31	14.580	14.820	14.550	14.800	14.630	6,652,491
2023-07-28	14.430	14.700	14.280	14.580	14.413	5,162,773
2023-07-27	14.470	14.950	14.470	14.550	14.383	7,325,061
2023-07-26	14.550	14.550	14.320	14.370	14.205	4,064,922
2023-07-25	14.200	14.630	14.200	14.600	14.432	6,717,535
2023-07-24	13.970	14.190	13.710	14.150	13.988	4,719,101
2023-07-21	14.260	14.510	13.940	13.970	13.810	8,129,511
2023-07-20	14.660	14.740	14.310	14.360	14.195	6,000,487
2023-07-19	14.500	14.720	14.300	14.720	14.551	7,912,043
2023-07-18	14.920	14.930	14.430	14.550	14.383	8,851,650
2023-07-17	14.710	14.920	14.660	14.870	14.699	8,132,203
2023-07-14	15.670	15.700	14.800	14.890	14.719	21,377,504
2023-07-13	16.690	16.860	15.680	15.750	15.569	22,282,948
2023-07-12	16.830	17.060	16.550	16.600	16.410	12,937,232
2023-07-11	15.860	16.980	15.610	16.790	16.597	17,557,275
2023-07-10	15.990	16.340	15.810	15.840	15.658	7,573,665
2023-07-07	16.480	16.620	15.790	15.860	15.678	14,053,149
2023-07-06	16.790	17.080	16.150	16.620	16.429	18,086,527
2023-07-05	16.700	16.920	16.170	16.230	16.044	9,956,288
2023-07-04	16.180	17.010	16.130	16.820	16.627	13,545,445
2023-07-03	16.520	16.690	16.120	16.290	16.103	11,845,118
2023-06-30	16.090	16.570	15.820	16.430	16.241	11,611,425
2023-06-29	15.610	16.180	15.590	16.030	15.846	10,696,966
2023-06-28	16.180	16.320	15.190	15.680	15.500	15,059,646
2023-06-27	16.120	16.550	15.930	16.290	16.103	12,114,347
2023-06-26	17.400	17.690	15.900	15.970	15.787	24,813,827
2023-06-21	18.420	18.660	17.630	17.730	17.527	24,547,822
2023-06-20	18.300	18.820	17.700	17.910	17.704	43,584,718
2023-06-19	16.380	17.480	16.300	17.370	17.171	21,779,654
2023-06-16	16.600	16.670	16.160	16.560	16.370	14,908,429
2023-06-15	16.450	16.760	16.330	16.740	16.548	17,050,279
2023-06-14	16.570	16.610	16.090	16.370	16.182	9,491,280
2023-06-13	16.300	16.950	16.250	16.370	16.182	22,552,089
2023-06-12	15.410	16.450	15.230	16.400	16.212	20,930,647
2023-06-09	15.220	15.470	15.080	15.330	15.154	6,023,800
2023-06-08	15.380	15.560	15.000	15.100	14.927	7,139,519
2023-06-07	15.690	15.750	15.250	15.390	15.213	7,147,569
2023-06-06	16.080	16.180	15.530	15.660	15.480	11,283,487
2023-06-05	16.200	16.680	16.000	16.300	16.113	17,613,744
2023-06-02	15.260	16.160	15.180	16.140	15.955	20,825,268
2023-06-01	15.310	15.570	15.100	15.250	15.075	10,878,585
2023-05-31	15.320	15.780	15.000	15.370	15.194	12,786,185
2023-05-30	14.640	16.200	14.640	15.350	15.174	20,672,698
2023-05-29	14.910	14.910	14.420	14.460	14.294	7,158,288
2023-05-26	15.010	15.150	14.460	14.790	14.620	8,886,582
2023-05-25	14.930	15.480	14.890	15.160	14.986	10,708,707
2023-05-24	15.110	15.380	14.940	15.060	14.887	9,620,782
2023-05-23	15.500	15.630	15.100	15.100	14.927	9,080,258
2023-05-22	15.550	15.870	15.330	15.460	15.283	11,443,126
2023-05-19	15.800	15.920	15.310	15.600	15.421	13,958,936
2023-05-18	16.200	16.350	15.770	15.840	15.658	13,891,799
2023-05-17	16.020	16.610	15.700	16.030	15.846	17,012,166
2023-05-16	16.270	17.170	15.980	16.350	16.162	20,789,545
2023-05-15	15.860	17.030	15.550	16.590	16.400	24,958,321
2023-05-12	15.900	16.480	15.640	15.760	15.579	15,242,962
2023-05-11	15.730	16.230	15.500	16.000	15.816	21,587,837
2023-05-10	14.460	16.290	14.180	15.980	15.797	31,143,160
2023-05-09	14.900	15.000	14.330	14.360	14.195	14,181,992

← NewerPage 14 of 21 · 1,220 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.