Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.070	13.900	13.040	13.360	13.207	11,520,914
2022-02-09	12.190	13.330	12.010	13.300	13.147	14,410,000
2022-02-08	11.620	12.430	11.360	12.230	12.090	10,224,400
2022-02-07	12.120	12.290	11.410	11.600	11.467	5,192,277
2022-01-28	11.700	12.050	11.510	11.710	11.576	4,326,900
2022-01-27	12.110	12.220	11.570	11.640	11.506	3,967,176
2022-01-26	12.310	12.440	11.960	12.130	11.991	3,916,700
2022-01-25	12.400	12.780	12.150	12.350	12.208	6,543,404
2022-01-24	12.340	12.700	12.250	12.450	12.307	4,234,045
2022-01-21	13.180	13.350	12.220	12.340	12.198	9,199,861
2022-01-20	14.070	14.110	13.170	13.180	13.029	8,909,539
2022-01-19	14.250	14.300	13.800	14.060	13.899	4,468,700
2022-01-18	14.850	14.890	14.130	14.200	14.037	7,103,730
2022-01-17	14.270	15.280	14.060	14.830	14.660	11,158,320
2022-01-14	13.500	15.100	13.330	14.290	14.126	12,150,062
2022-01-13	13.900	14.160	13.520	13.600	13.444	4,111,700
2022-01-12	13.600	14.160	13.600	13.860	13.701	3,682,400
2022-01-11	13.830	13.890	13.430	13.470	13.315	3,165,284
2022-01-10	13.720	14.230	13.600	13.800	13.642	4,835,300
2022-01-07	14.800	14.800	13.520	13.760	13.602	9,766,328
2022-01-06	13.740	14.690	13.740	14.640	14.472	6,539,300
2022-01-05	13.990	14.240	13.600	13.890	13.731	7,466,400
2022-01-04	14.840	15.000	13.930	13.990	13.829	9,845,375
2021-12-31	14.830	14.870	14.280	14.840	14.670	7,585,450
2021-12-30	15.040	15.380	14.600	14.720	14.551	9,250,768
2021-12-29	15.390	15.570	14.960	15.090	14.917	5,046,000
2021-12-28	15.520	15.970	14.930	15.360	15.184	11,960,734
2021-12-27	16.160	16.580	15.300	15.440	15.263	12,809,921
2021-12-24	16.300	16.370	15.530	15.890	15.708	12,949,110
2021-12-23	15.820	16.500	15.700	16.230	16.044	20,872,070
2021-12-22	14.500	16.160	14.390	15.300	15.124	21,097,557
2021-12-21	13.910	14.600	13.700	14.300	14.136	12,420,505
2021-12-20	14.130	14.530	13.390	13.600	13.444	9,649,600
2021-12-17	14.430	15.150	14.250	14.270	14.106	9,782,444
2021-12-16	14.250	14.730	14.120	14.510	14.343	6,882,620
2021-12-15	14.970	15.100	14.250	14.300	14.136	11,028,420
2021-12-14	14.120	15.240	13.780	15.080	14.907	14,566,618
2021-12-13	14.670	14.730	13.900	14.190	14.027	9,368,088
2021-12-10	14.220	14.980	14.020	14.680	14.512	15,409,096
2021-12-09	14.480	14.480	13.900	14.120	13.958	11,168,474
2021-12-08	15.050	15.220	14.290	14.440	14.274	14,075,080
2021-12-07	16.060	16.290	14.820	14.970	14.798	15,932,539
2021-12-06	16.580	17.310	16.020	16.060	15.876	13,545,574
2021-12-03	16.530	16.970	16.150	16.580	16.390	13,008,905
2021-12-02	16.210	17.380	16.210	16.850	16.657	17,876,387
2021-12-01	15.600	17.100	14.900	16.380	16.192	24,022,816
2021-11-30	15.200	16.180	14.720	15.370	15.194	22,984,492
2021-11-29	13.400	14.700	13.390	14.700	14.531	13,376,490
2021-11-26	13.740	14.200	13.590	13.920	13.760	8,223,500
2021-11-25	14.000	14.280	13.500	13.740	13.582	9,417,800
2021-11-24	14.150	14.400	13.680	14.160	13.998	8,904,100
2021-11-23	14.660	14.810	14.000	14.200	14.037	14,007,612
2021-11-22	13.170	14.620	12.900	14.430	14.264	22,952,237
2021-11-19	13.370	13.740	13.100	13.370	13.217	11,914,509
2021-11-18	13.900	14.160	13.380	13.470	13.315	15,139,776
2021-11-17	13.820	14.780	13.540	14.000	13.839	20,795,090
2021-11-16	13.280	14.170	13.190	13.820	13.661	17,045,610
2021-11-15	13.500	14.620	13.310	14.100	13.938	31,719,344
2021-11-12	12.500	13.470	12.200	13.300	13.147	27,804,505
2021-11-11	11.660	12.690	11.660	12.330	12.189	25,106,719

← NewerPage 20 of 21 · 1,212 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.