Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.260	9.550	9.210	9.400	9.292	4,205,608
2022-05-11	9.180	9.700	9.130	9.380	9.272	6,035,185
2022-05-10	8.910	9.300	8.780	9.230	9.124	4,608,598
2022-05-09	8.840	9.090	8.840	8.980	8.877	2,897,382
2022-05-06	8.770	9.030	8.730	8.870	8.768	4,167,528
2022-05-05	8.840	9.140	8.700	9.030	8.926	5,936,707
2022-04-29	8.640	8.940	8.590	8.840	8.739	5,509,455
2022-04-28	8.910	8.950	8.480	8.570	8.472	6,695,471
2022-04-27	7.770	9.120	7.680	8.920	8.818	9,616,820
2022-04-26	8.240	8.400	7.740	7.840	7.750	5,210,891
2022-04-25	9.000	9.000	8.200	8.220	8.126	5,299,494
2022-04-22	9.370	9.440	9.070	9.150	9.045	2,671,299
2022-04-21	9.930	9.930	9.270	9.330	9.223	4,800,421
2022-04-20	10.070	10.200	9.780	9.890	9.777	3,157,225
2022-04-19	9.970	10.160	9.910	10.050	9.935	2,957,735
2022-04-18	9.770	10.030	9.500	10.020	9.905	3,281,611
2022-04-15	9.950	10.160	9.650	9.820	9.707	3,613,181
2022-04-14	10.100	10.240	9.980	10.020	9.905	3,218,867
2022-04-13	10.330	10.380	10.030	10.080	9.964	2,586,864
2022-04-12	9.940	10.430	9.850	10.420	10.300	4,104,956
2022-04-11	10.380	10.480	9.830	9.890	9.777	4,695,700
2022-04-08	10.640	10.870	10.360	10.410	10.291	4,996,900
2022-04-07	11.300	11.300	10.600	10.730	10.607	7,823,700
2022-04-06	10.970	11.370	10.960	11.330	11.200	5,589,515
2022-04-01	10.730	11.080	10.700	10.910	10.785	2,972,967
2022-03-31	11.310	11.440	10.800	10.830	10.706	4,232,733
2022-03-30	11.140	11.300	10.930	11.170	11.042	4,508,067
2022-03-29	10.840	11.380	10.840	11.140	11.012	3,912,600
2022-03-28	11.020	11.080	10.750	10.880	10.755	3,252,199
2022-03-25	11.340	11.440	11.050	11.140	11.012	2,597,981
2022-03-24	11.320	11.710	11.250	11.330	11.200	3,797,199
2022-03-23	11.560	11.870	11.450	11.530	11.398	4,381,400
2022-03-22	11.870	12.190	11.610	11.640	11.506	6,464,099
2022-03-21	10.980	11.640	10.850	11.600	11.467	7,324,165
2022-03-18	10.770	10.990	10.680	10.850	10.726	3,634,863
2022-03-17	10.650	11.360	10.610	10.890	10.765	6,457,547
2022-03-16	10.250	10.680	9.900	10.540	10.419	5,876,591
2022-03-15	10.700	10.750	10.010	10.080	9.964	5,668,574
2022-03-14	10.810	10.990	10.640	10.690	10.567	4,793,329
2022-03-11	10.740	11.040	10.580	11.000	10.874	3,293,438
2022-03-10	11.000	11.140	10.860	10.880	10.755	2,874,600
2022-03-09	10.920	10.990	10.310	10.730	10.607	5,402,554
2022-03-08	11.280	11.400	10.730	10.820	10.696	4,825,919
2022-03-07	11.350	11.510	11.110	11.240	11.111	4,853,368
2022-03-04	11.790	11.870	11.290	11.330	11.200	7,968,829
2022-03-03	12.200	12.300	11.730	11.770	11.635	5,059,750
2022-03-02	12.290	12.420	12.050	12.180	12.040	3,638,531
2022-03-01	11.990	12.590	11.910	12.440	12.297	4,727,057
2022-02-28	12.130	12.200	11.630	12.120	11.981	4,504,600
2022-02-25	12.350	12.480	12.050	12.120	11.981	4,351,100
2022-02-24	12.800	13.060	11.950	12.150	12.011	7,925,700
2022-02-23	12.360	12.980	12.260	12.920	12.772	6,115,835
2022-02-22	12.820	12.830	12.200	12.310	12.169	7,289,695
2022-02-21	12.890	13.040	12.730	12.900	12.752	5,129,274
2022-02-18	13.000	13.220	12.720	12.950	12.801	6,445,000
2022-02-17	13.110	13.540	12.910	13.020	12.871	6,736,600
2022-02-16	13.060	13.580	12.880	13.260	13.108	8,471,700
2022-02-15	13.170	13.740	12.650	13.140	12.989	10,550,388
2022-02-14	12.700	13.150	12.200	12.900	12.752	8,798,900
2022-02-11	13.320	13.350	12.350	12.450	12.307	10,193,550

← NewerPage 19 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.