Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	14.980	15.520	14.700	14.990	14.818	19,342,875
2022-11-04	13.010	15.020	13.010	14.820	14.650	22,485,921
2022-11-03	13.170	13.500	12.980	13.150	12.999	11,205,981
2022-11-02	12.500	13.730	12.500	13.300	13.147	18,859,255
2022-11-01	11.900	12.660	11.900	12.660	12.515	13,170,371
2022-10-31	11.680	12.180	11.660	11.900	11.763	9,674,403
2022-10-28	12.300	12.370	11.630	11.680	11.546	12,725,884
2022-10-27	12.910	13.200	12.270	12.370	12.228	20,734,158
2022-10-26	13.150	13.350	12.730	13.080	12.930	30,581,102
2022-10-25	14.420	14.420	12.640	13.480	13.325	27,955,647
2022-10-24	15.210	16.000	15.210	15.470	15.292	7,688,667
2022-10-21	15.050	15.550	14.880	15.350	15.174	6,391,813
2022-10-20	16.000	16.000	14.970	15.190	15.016	11,148,200
2022-10-19	15.710	16.400	15.660	15.970	15.787	9,480,199
2022-10-18	16.000	16.090	15.400	15.750	15.569	7,399,600
2022-10-17	15.990	16.250	15.460	15.700	15.520	8,745,219
2022-10-14	14.960	16.030	14.950	15.940	15.757	10,803,021
2022-10-13	15.050	15.200	14.790	14.960	14.788	7,901,303
2022-10-12	13.850	15.150	13.680	15.100	14.927	9,890,214
2022-10-11	13.400	13.950	13.270	13.850	13.691	8,548,460
2022-10-10	13.970	14.060	13.240	13.280	13.128	6,115,600
2022-09-30	13.970	14.730	13.850	13.870	13.711	10,129,803
2022-09-29	14.470	14.470	13.590	13.990	13.829	7,435,123
2022-09-28	14.690	14.860	13.810	14.030	13.869	8,908,239
2022-09-27	14.790	14.900	14.240	14.760	14.591	9,192,580
2022-09-26	13.950	15.000	13.560	14.660	14.492	11,677,757
2022-09-23	14.570	14.740	13.770	14.060	13.899	7,182,152
2022-09-22	14.430	14.760	13.920	14.520	14.353	9,401,567
2022-09-21	14.620	14.670	14.210	14.340	14.175	5,716,204
2022-09-20	14.000	15.070	14.000	14.580	14.413	12,448,494
2022-09-19	14.300	14.500	13.840	14.000	13.839	7,353,020
2022-09-16	14.730	14.860	14.200	14.260	14.096	8,501,637
2022-09-15	16.120	16.230	14.300	14.690	14.521	13,765,344
2022-09-14	15.810	16.500	15.610	16.070	15.886	7,569,276
2022-09-13	16.080	16.670	15.930	16.040	15.856	5,449,124
2022-09-09	16.360	16.400	15.700	16.080	15.895	6,420,996
2022-09-08	17.260	17.280	16.210	16.280	16.093	8,602,995
2022-09-07	16.520	17.580	16.440	17.240	17.042	10,560,170
2022-09-06	15.890	16.740	15.650	16.690	16.498	7,505,563
2022-09-05	16.330	16.580	15.800	15.940	15.757	7,070,680
2022-09-02	15.760	16.600	15.760	16.330	16.143	7,764,199
2022-09-01	16.000	16.300	15.550	15.680	15.500	7,969,152
2022-08-31	17.690	17.750	15.880	16.050	15.866	11,590,010
2022-08-30	18.150	18.350	17.410	17.560	17.358	8,664,830
2022-08-29	17.410	18.480	17.220	18.130	17.922	13,355,152
2022-08-26	17.900	18.480	17.230	17.400	17.200	9,498,681
2022-08-25	19.030	19.170	17.150	17.860	17.655	13,642,091
2022-08-24	20.690	20.800	18.500	18.840	18.624	13,846,972
2022-08-23	20.170	20.980	19.850	20.680	20.443	8,267,684
2022-08-22	20.330	20.770	19.300	20.180	19.948	11,775,226
2022-08-19	20.950	21.300	19.750	20.380	20.146	14,816,271
2022-08-18	19.650	21.410	19.580	20.950	20.710	16,811,379
2022-08-17	19.550	19.780	18.680	19.590	19.365	12,697,677
2022-08-16	18.580	19.990	18.250	19.520	19.296	18,442,615
2022-08-15	16.530	18.550	16.520	18.520	18.307	16,369,545
2022-08-12	17.340	17.430	16.600	16.690	16.498	5,622,899
2022-08-11	17.750	17.860	16.850	17.260	17.062	11,478,766
2022-08-10	17.270	18.180	17.210	17.530	17.329	10,818,905
2022-08-09	16.880	17.590	16.660	17.310	17.111	11,323,663
2022-08-08	16.500	17.360	15.660	16.880	16.686	16,534,690

← NewerPage 17 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.