Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	14.230	15.460	14.230	14.940	14.769	25,862,504
2023-05-05	14.100	14.270	13.420	13.820	13.661	8,236,044
2023-05-04	13.620	14.490	13.560	14.000	13.839	12,192,398
2023-04-28	13.370	13.490	13.130	13.460	13.306	7,766,500
2023-04-27	13.790	13.900	13.430	13.560	13.404	7,024,439
2023-04-26	13.030	13.950	13.030	13.800	13.642	11,303,036
2023-04-25	14.100	14.370	13.120	13.270	13.118	12,507,363
2023-04-24	13.700	14.540	13.610	14.180	14.017	14,969,471
2023-04-21	13.540	13.920	13.380	13.600	13.444	8,507,195
2023-04-20	14.310	14.430	13.500	13.520	13.365	15,080,205
2023-04-19	14.180	14.690	13.950	14.430	14.264	11,862,064
2023-04-18	14.200	14.800	14.180	14.280	14.116	12,369,542
2023-04-17	13.680	14.350	13.680	14.170	14.007	7,992,597
2023-04-14	13.510	13.760	13.480	13.710	13.553	4,428,381
2023-04-13	13.830	13.880	13.450	13.460	13.306	5,496,139
2023-04-12	13.780	14.030	13.650	13.930	13.770	5,876,508
2023-04-11	14.190	14.190	13.660	13.790	13.632	7,193,517
2023-04-10	14.130	14.500	14.120	14.200	14.037	6,952,768
2023-04-07	14.180	14.320	14.010	14.120	13.958	5,595,206
2023-04-06	14.260	14.360	13.950	14.180	14.017	9,793,743
2023-04-04	15.090	15.230	14.260	14.400	14.235	18,390,840
2023-04-03	15.480	15.780	15.130	15.360	15.184	16,781,785
2023-03-31	14.750	15.150	14.680	14.990	14.818	9,740,618
2023-03-30	14.270	15.060	14.100	14.860	14.689	14,061,358
2023-03-29	14.250	14.710	14.170	14.300	14.136	7,283,813
2023-03-28	14.710	14.800	14.240	14.300	14.136	8,990,709
2023-03-27	14.540	15.160	14.540	14.830	14.660	10,605,796
2023-03-24	14.320	14.670	14.290	14.660	14.492	8,688,542
2023-03-23	14.480	14.550	14.150	14.260	14.096	6,837,232
2023-03-22	14.630	14.820	14.400	14.440	14.274	6,455,077
2023-03-21	14.300	14.550	14.170	14.540	14.373	6,273,352
2023-03-20	13.980	14.430	13.650	14.330	14.166	7,808,605
2023-03-17	14.020	14.160	13.900	13.930	13.770	3,694,240
2023-03-16	14.300	14.310	13.880	13.940	13.780	5,797,892
2023-03-15	14.370	14.620	14.280	14.350	14.185	2,858,930
2023-03-14	14.690	14.720	14.040	14.340	14.175	5,324,036
2023-03-13	14.700	14.890	14.380	14.700	14.531	6,894,826
2023-03-10	15.200	15.220	14.700	14.810	14.640	7,134,529
2023-03-09	15.280	15.390	15.150	15.200	15.026	3,705,339
2023-03-08	15.100	15.370	15.080	15.330	15.154	4,234,394
2023-03-07	15.470	15.470	15.140	15.170	14.996	4,583,658
2023-03-06	15.710	15.760	15.200	15.470	15.292	7,406,995
2023-03-03	15.660	15.840	15.490	15.710	15.530	6,609,954
2023-03-02	16.420	16.440	15.500	15.590	15.411	10,570,041
2023-03-01	16.260	16.280	15.950	16.240	16.054	5,064,818
2023-02-28	16.070	16.230	15.920	16.190	16.004	3,636,788
2023-02-27	16.000	16.290	15.860	15.990	15.807	4,147,300
2023-02-24	16.340	16.420	15.950	16.030	15.846	5,228,197
2023-02-23	16.290	16.600	16.180	16.340	16.152	4,968,023
2023-02-22	16.350	16.680	16.140	16.280	16.093	5,490,899
2023-02-21	16.360	16.720	16.300	16.510	16.321	5,909,735
2023-02-20	16.230	16.560	16.060	16.300	16.113	5,805,593
2023-02-17	16.880	16.900	16.220	16.220	16.034	10,756,498
2023-02-16	17.630	17.740	16.200	16.880	16.686	26,655,732
2023-02-15	17.440	18.680	17.440	18.300	18.090	18,973,965
2023-02-14	17.580	17.760	17.250	17.370	17.171	5,915,954
2023-02-13	16.950	17.760	16.870	17.590	17.388	11,026,196
2023-02-10	17.920	17.920	16.920	16.990	16.795	12,992,014
2023-02-09	17.470	18.300	17.470	17.920	17.714	8,985,293
2023-02-08	17.700	18.070	17.550	17.660	17.457	7,192,786

← NewerPage 15 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.