Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.580	18.240	17.310	17.730	17.527	12,451,573
2023-02-06	18.880	19.500	17.720	17.760	17.556	17,197,109
2023-02-03	17.660	18.000	17.380	17.910	17.704	9,637,277
2023-02-02	17.780	18.710	17.610	17.670	17.467	12,926,162
2023-02-01	17.100	18.450	16.650	18.020	17.813	17,649,378
2023-01-31	16.500	17.200	16.370	17.050	16.854	11,660,142
2023-01-30	16.530	17.190	16.330	16.560	16.370	13,609,089
2023-01-20	15.940	16.400	15.820	16.170	15.984	8,217,570
2023-01-19	15.550	16.210	15.540	15.820	15.638	9,212,977
2023-01-18	15.880	15.880	15.510	15.540	15.362	5,534,802
2023-01-17	15.900	16.080	15.580	15.770	15.589	6,243,165
2023-01-16	15.750	16.050	15.430	16.000	15.816	9,753,494
2023-01-13	16.400	16.400	15.570	15.760	15.579	13,363,919
2023-01-12	16.680	17.050	16.080	16.240	16.054	18,439,569
2023-01-11	16.390	17.280	15.550	17.120	16.924	28,800,197
2023-01-10	15.720	17.060	15.670	16.380	16.192	30,845,613
2023-01-09	16.000	16.400	15.460	15.520	15.342	21,661,531
2023-01-06	15.380	16.300	15.310	15.880	15.698	25,686,670
2023-01-05	15.380	15.660	15.200	15.450	15.273	12,270,616
2023-01-04	15.750	16.100	15.340	15.370	15.194	15,010,842
2023-01-03	15.370	15.920	15.100	15.700	15.520	15,472,143
2022-12-30	15.700	16.260	15.350	15.470	15.292	15,035,110
2022-12-29	16.130	16.130	15.400	15.520	15.342	18,934,810
2022-12-28	16.250	16.770	15.780	16.090	15.905	26,823,094
2022-12-27	15.200	16.520	15.180	16.110	15.925	34,334,468
2022-12-26	12.550	15.040	12.550	15.040	14.867	25,698,268
2022-12-23	12.620	12.780	12.300	12.530	12.386	5,299,705
2022-12-22	13.500	13.500	12.700	12.760	12.614	6,232,300
2022-12-21	13.790	13.890	13.140	13.300	13.147	8,889,470
2022-12-20	13.600	14.120	13.450	13.960	13.800	8,571,248
2022-12-19	13.430	14.190	13.290	13.640	13.483	9,702,587
2022-12-16	13.530	13.720	13.200	13.380	13.226	6,734,680
2022-12-15	12.540	13.710	12.470	13.660	13.503	13,668,101
2022-12-14	12.580	12.720	12.450	12.520	12.376	3,450,052
2022-12-13	13.050	13.050	12.610	12.630	12.485	3,895,533
2022-12-12	12.920	13.080	12.740	13.010	12.861	4,786,755
2022-12-09	13.220	13.390	12.870	12.890	12.742	8,015,658
2022-12-08	13.340	13.750	13.260	13.350	13.197	4,546,541
2022-12-07	13.510	13.750	13.300	13.400	13.246	4,886,233
2022-12-06	13.800	13.800	13.300	13.630	13.474	4,643,050
2022-12-05	14.110	14.290	13.600	13.760	13.602	8,275,250
2022-12-02	14.090	14.320	14.010	14.100	13.938	5,470,743
2022-12-01	14.250	14.800	14.010	14.090	13.928	11,501,657
2022-11-30	14.050	14.450	13.600	14.150	13.988	10,794,089
2022-11-29	14.200	14.380	13.940	14.060	13.899	10,535,700
2022-11-28	13.180	14.280	13.120	14.200	14.037	11,387,116
2022-11-25	13.810	14.320	13.500	13.520	13.365	8,347,052
2022-11-24	13.450	14.070	13.410	13.850	13.691	8,489,387
2022-11-23	13.340	13.590	12.980	13.570	13.414	6,340,634
2022-11-22	13.860	13.990	13.370	13.410	13.256	6,340,326
2022-11-21	13.620	14.110	13.550	13.990	13.829	5,990,800
2022-11-18	14.130	14.290	13.720	13.760	13.602	7,463,263
2022-11-17	14.260	14.460	13.920	14.220	14.057	6,624,123
2022-11-16	14.260	14.840	14.260	14.490	14.324	9,931,985
2022-11-15	13.910	14.480	13.730	14.260	14.096	8,906,961
2022-11-14	14.440	14.650	13.710	13.910	13.750	13,410,608
2022-11-11	15.080	15.390	14.400	14.500	14.334	12,988,978
2022-11-10	14.860	15.000	14.360	14.520	14.353	10,426,371
2022-11-09	14.860	15.490	14.630	14.860	14.689	11,015,997
2022-11-08	14.990	15.350	14.650	14.800	14.630	9,114,780

← NewerPage 16 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.