Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.330	20.660	19.850	20.340	20.305	20,023,899
2026-04-23	20.340	20.750	20.020	20.280	20.245	20,278,399
2026-04-22	19.900	20.580	19.850	20.340	20.305	23,033,460
2026-04-21	19.630	20.220	19.460	19.820	19.786	26,779,509
2026-04-20	18.990	20.150	18.770	19.810	19.776	33,836,029
2026-04-17	18.210	19.000	17.980	18.940	18.908	37,054,847
2026-04-16	16.100	18.150	16.050	17.850	17.820	42,284,080
2026-04-15	16.200	16.320	15.950	16.000	15.973	7,613,800
2026-04-14	15.960	16.320	15.800	16.200	16.172	10,469,128
2026-04-13	15.520	15.940	15.510	15.800	15.773	5,280,229
2026-04-10	15.710	15.930	15.640	15.650	15.623	7,207,500
2026-04-09	15.490	15.800	15.400	15.640	15.613	6,158,131
2026-04-08	15.410	15.670	15.300	15.670	15.643	8,089,313
2026-04-07	14.760	15.080	14.760	14.940	14.914	4,914,601
2026-04-03	15.320	15.460	14.740	14.740	14.715	6,542,100
2026-04-02	15.750	15.760	15.230	15.300	15.274	8,767,185
2026-04-01	16.100	16.160	15.690	15.840	15.813	9,115,183
2026-03-31	15.630	16.230	15.610	15.660	15.633	11,738,706
2026-03-30	15.230	15.690	15.160	15.630	15.603	6,944,693
2026-03-27	15.360	15.750	15.320	15.640	15.613	7,031,271
2026-03-26	16.000	16.140	15.550	15.650	15.623	7,222,571
2026-03-25	16.010	16.280	15.990	16.110	16.082	7,965,000
2026-03-24	15.820	15.980	15.500	15.960	15.933	10,727,781
2026-03-23	15.800	15.980	15.130	15.510	15.484	13,980,629
2026-03-20	16.700	16.830	16.260	16.260	16.232	10,350,721
2026-03-19	16.850	17.020	16.590	16.660	16.632	10,223,577
2026-03-18	16.930	17.180	16.900	17.170	17.141	10,507,400
2026-03-17	17.690	17.730	16.910	16.920	16.891	15,175,465
2026-03-16	17.830	17.960	17.350	17.630	17.600	13,276,661
2026-03-13	18.140	18.400	17.850	17.900	17.869	15,383,701
2026-03-12	19.000	19.010	18.470	18.600	18.568	14,177,320
2026-03-11	19.180	19.470	18.980	19.060	19.027	16,341,699
2026-03-10	18.930	19.430	18.930	19.120	19.087	21,365,490
2026-03-09	18.420	18.840	17.790	18.700	18.668	27,834,993
2026-03-06	20.100	20.350	18.610	19.060	19.027	42,294,141
2026-03-05	20.120	20.290	19.620	19.800	19.766	27,470,632
2026-03-04	18.580	19.950	18.580	19.710	19.676	26,271,201
2026-03-03	19.980	20.160	18.820	18.890	18.858	21,158,500
2026-03-02	19.370	19.910	19.270	19.570	19.537	17,367,565
2026-02-27	19.500	20.000	19.330	19.830	19.796	22,850,533
2026-02-26	18.540	19.930	18.530	19.700	19.666	37,085,978
2026-02-25	18.550	18.690	18.300	18.640	18.608	8,663,872
2026-02-24	18.800	18.970	18.440	18.550	18.518	8,990,286
2026-02-13	18.280	18.790	18.180	18.380	18.349	13,327,711
2026-02-12	17.690	18.790	17.620	18.420	18.389	18,387,948
2026-02-11	17.750	17.810	17.580	17.590	17.560	4,030,035
2026-02-10	17.700	17.900	17.600	17.720	17.690	5,116,254
2026-02-09	17.650	17.710	17.520	17.700	17.670	5,375,843
2026-02-06	17.300	17.560	17.250	17.350	17.320	4,683,600
2026-02-05	17.650	17.710	17.310	17.310	17.280	6,175,200
2026-02-04	17.580	17.870	17.510	17.790	17.760	6,599,300
2026-02-03	17.410	17.680	17.360	17.640	17.610	6,233,900
2026-02-02	17.300	17.660	17.240	17.240	17.211	7,763,349
2026-01-30	17.860	18.020	17.370	17.760	17.730	10,226,175
2026-01-29	18.370	18.540	17.820	17.950	17.919	13,638,273
2026-01-28	18.920	18.950	18.410	18.450	18.418	11,338,100
2026-01-27	18.740	19.080	17.970	19.020	18.988	14,890,682
2026-01-26	19.380	19.450	18.600	18.740	18.708	15,594,914
2026-01-23	18.800	19.350	18.750	19.330	19.297	23,804,600
2026-01-22	18.600	18.830	18.450	18.750	18.718	10,805,103

← NewerPage 3 of 5 · 241 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.