Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.890	16.920	15.540	16.620	16.429	14,827,390
2022-08-04	16.130	16.510	15.190	15.790	15.609	11,383,400
2022-08-03	17.120	17.550	16.020	16.130	15.945	14,054,600
2022-08-02	17.880	18.420	16.890	16.980	16.785	14,729,940
2022-08-01	17.880	18.780	17.700	18.230	18.021	15,066,063
2022-07-29	17.410	18.100	17.170	17.880	17.675	13,682,981
2022-07-28	16.890	18.100	16.890	17.490	17.289	16,320,067
2022-07-27	15.700	16.860	15.640	16.800	16.607	10,721,438
2022-07-26	15.870	16.020	15.170	15.770	15.589	9,082,106
2022-07-25	16.760	16.930	15.820	16.020	15.836	13,980,031
2022-07-22	16.450	17.600	16.400	16.960	16.765	15,826,557
2022-07-21	16.600	17.110	16.300	16.300	16.113	9,621,700
2022-07-20	17.040	17.380	16.450	16.630	16.439	10,896,557
2022-07-19	16.850	17.600	16.550	16.990	16.795	12,844,275
2022-07-18	16.160	17.030	15.850	16.840	16.647	11,790,193
2022-07-15	16.380	16.850	15.850	16.120	15.935	11,220,548
2022-07-14	15.790	16.660	15.700	16.160	15.975	9,974,702
2022-07-13	15.220	16.150	14.910	15.840	15.658	12,282,754
2022-07-12	16.140	16.320	15.120	15.150	14.976	13,892,798
2022-07-11	16.480	16.560	15.670	16.140	15.955	10,999,572
2022-07-08	16.770	17.690	16.510	16.620	16.429	13,550,747
2022-07-07	16.570	17.300	16.480	16.950	16.755	14,404,390
2022-07-06	15.670	16.830	15.580	16.200	16.014	12,257,000
2022-07-05	16.420	16.850	15.500	15.890	15.708	17,507,072
2022-07-04	17.850	17.860	16.310	16.630	16.439	21,066,197
2022-07-01	16.810	18.200	16.510	17.870	17.665	21,097,950
2022-06-30	15.750	17.290	15.750	16.700	16.508	19,826,480
2022-06-29	16.930	16.930	15.550	15.700	15.520	20,355,461
2022-06-28	17.250	17.550	16.360	17.110	16.914	17,901,576
2022-06-27	17.580	18.580	16.800	17.240	17.042	29,406,452
2022-06-24	17.700	17.900	17.050	17.430	17.230	22,765,921
2022-06-23	15.870	18.490	15.580	17.950	17.744	36,279,472
2022-06-22	13.880	16.380	13.620	15.500	15.322	24,428,041
2022-06-21	14.410	14.800	13.810	13.950	13.790	9,974,856
2022-06-20	13.990	14.950	13.940	14.450	14.284	14,217,200
2022-06-17	13.450	13.990	13.290	13.740	13.582	12,560,180
2022-06-16	13.070	13.980	13.030	13.420	13.266	15,271,860
2022-06-15	14.200	15.210	13.230	13.260	13.108	14,162,656
2022-06-14	13.460	14.160	13.120	13.930	13.770	13,713,212
2022-06-13	14.180	14.350	13.300	13.610	13.454	13,087,047
2022-06-10	14.060	14.650	13.710	14.350	14.185	16,226,600
2022-06-09	13.360	14.300	13.360	14.280	14.116	12,024,300
2022-06-08	13.780	13.780	13.000	13.470	13.315	9,836,458
2022-06-07	13.870	14.080	13.120	13.780	13.622	11,326,601
2022-06-06	14.220	14.290	13.530	13.860	13.701	8,662,233
2022-06-02	13.390	14.450	13.260	14.180	14.017	10,751,401
2022-06-01	13.360	14.030	13.360	13.600	13.444	7,163,900
2022-05-31	13.260	13.800	12.970	13.510	13.355	9,813,885
2022-05-30	12.200	13.660	12.110	13.330	13.177	18,317,181
2022-05-27	12.190	12.780	12.110	12.200	12.060	7,478,833
2022-05-26	11.870	12.570	11.560	12.220	12.080	11,552,436
2022-05-25	11.640	11.850	11.300	11.700	11.566	8,269,048
2022-05-24	12.380	12.480	11.550	11.550	11.417	10,340,005
2022-05-23	12.340	12.500	11.900	12.390	12.248	13,959,329
2022-05-20	10.890	12.660	10.820	12.460	12.317	21,985,596
2022-05-19	10.500	11.360	10.500	10.970	10.844	11,398,505
2022-05-18	10.270	10.770	10.080	10.740	10.617	8,005,840
2022-05-17	9.950	10.250	9.750	10.160	10.043	5,884,633
2022-05-16	9.980	10.250	9.860	9.900	9.786	7,757,548
2022-05-13	9.350	9.850	9.350	9.780	9.668	5,531,985

← NewerPage 18 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.