Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.700	13.650	12.580	13.610	13.610	20,069,693
2026-07-22	12.460	13.180	12.460	12.720	12.720	21,973,980
2026-07-21	11.800	12.330	10.900	12.310	12.310	18,876,607
2026-07-20	12.340	12.500	11.510	11.770	11.770	15,880,006
2026-07-17	13.120	13.160	12.100	12.170	12.170	15,896,978
2026-07-16	13.130	13.460	12.900	13.160	13.160	10,202,582
2026-07-15	13.390	13.600	13.180	13.260	13.260	10,125,600
2026-07-14	13.440	13.540	12.810	13.430	13.430	13,172,517
2026-07-13	14.550	14.690	13.320	13.390	13.390	19,799,869
2026-07-10	14.250	15.410	14.210	14.810	14.810	19,755,377
2026-07-09	14.820	14.990	13.920	14.420	14.420	16,068,973
2026-07-08	15.160	15.260	14.390	14.390	14.390	17,936,516
2026-07-07	15.700	16.230	15.100	15.130	15.130	23,452,680
2026-07-06	17.400	17.700	15.820	15.910	15.910	33,439,145
2026-07-03	16.760	17.980	16.720	17.330	17.330	43,082,742
2026-07-02	16.370	17.290	16.090	16.660	16.660	37,261,285
2026-07-01	16.570	16.680	16.150	16.410	16.410	16,240,113
2026-06-30	15.840	16.670	15.500	16.500	16.500	16,624,877
2026-06-29	16.420	16.540	15.500	15.820	15.820	21,038,109
2026-06-26	17.130	17.860	16.150	16.480	16.480	25,432,455
2026-06-25	17.560	17.580	16.720	17.100	17.100	22,579,080
2026-06-24	17.860	18.150	17.330	17.460	17.460	22,475,906
2026-06-23	19.200	19.570	17.800	18.000	18.000	29,290,232
2026-06-22	19.420	19.420	18.540	19.080	19.080	29,589,250
2026-06-18	19.930	20.500	19.100	19.430	19.430	52,652,422
2026-06-17	17.100	20.530	16.980	20.530	20.530	50,357,379
2026-06-16	16.860	17.680	16.790	17.110	17.110	18,627,070
2026-06-15	16.020	16.960	15.910	16.860	16.860	16,981,789
2026-06-12	16.390	16.740	15.760	15.860	15.860	10,733,670
2026-06-11	16.110	16.250	15.750	15.900	15.900	9,605,436
2026-06-10	16.490	16.880	16.010	16.260	16.260	12,331,200
2026-06-09	16.380	16.780	15.980	16.620	16.620	13,893,763
2026-06-08	16.500	16.900	15.970	16.200	16.200	12,034,723
2026-06-05	17.240	17.500	16.700	17.100	17.100	13,815,630
2026-06-04	17.680	17.770	17.180	17.300	17.300	15,363,860
2026-06-03	17.810	18.450	17.360	18.100	18.100	20,129,500
2026-06-02	17.610	18.300	17.020	17.840	17.840	19,573,369
2026-06-01	17.980	18.430	17.470	17.590	17.590	14,935,800
2026-05-29	19.210	19.950	17.750	17.890	17.890	22,445,000
2026-05-28	19.770	20.000	19.140	19.300	19.300	18,783,080
2026-05-27	20.960	21.030	19.650	19.860	19.860	24,692,711
2026-05-26	23.380	23.620	20.600	20.960	20.960	35,095,980
2026-05-25	25.650	26.000	21.970	23.540	23.540	43,648,434
2026-05-22	24.000	25.700	23.860	25.600	25.600	19,632,680
2026-05-21	24.950	25.320	23.860	23.960	23.919	19,786,859
2026-05-20	24.900	25.370	24.350	25.010	24.967	15,383,269
2026-05-19	24.700	26.000	24.400	24.900	24.857	19,790,971
2026-05-18	25.470	25.900	24.500	24.750	24.708	21,881,736
2026-05-15	26.040	26.280	25.310	25.570	25.526	17,048,509
2026-05-14	26.270	27.140	25.960	26.010	25.966	21,043,888
2026-05-13	26.010	26.800	25.730	26.170	26.125	21,416,128
2026-05-12	27.190	28.400	25.720	26.010	25.966	33,842,915
2026-05-11	26.050	28.330	25.740	27.200	27.154	34,316,911
2026-05-08	23.800	25.480	23.800	25.010	24.967	17,699,821
2026-05-07	23.550	24.400	23.000	24.100	24.059	19,877,577
2026-05-06	22.710	23.300	21.980	23.220	23.180	23,886,010
2026-04-30	22.190	22.880	21.810	22.700	22.661	18,306,610
2026-04-29	22.030	22.590	21.610	22.260	22.222	18,025,483
2026-04-28	21.980	22.570	21.760	22.000	21.962	21,079,206
2026-04-27	19.940	23.000	19.720	22.410	22.372	40,468,759

← NewerPage 2 of 21 · 1,219 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.