Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.240	18.630	18.060	18.590	18.558	10,369,857
2026-01-20	18.740	18.870	18.240	18.390	18.359	11,159,803
2026-01-19	18.500	18.850	18.470	18.810	18.778	13,686,299
2026-01-16	18.430	18.650	18.340	18.470	18.438	10,242,625
2026-01-15	18.260	18.460	18.150	18.340	18.309	10,754,542
2026-01-14	18.700	18.880	18.140	18.480	18.448	20,806,484
2026-01-13	19.000	19.060	18.550	18.700	18.668	19,886,333
2026-01-12	18.710	19.090	18.710	19.090	19.057	22,432,052
2026-01-09	18.320	18.760	18.260	18.620	18.588	19,698,334
2026-01-08	17.980	18.350	17.920	18.270	18.239	12,946,397
2026-01-07	18.380	18.410	18.070	18.090	18.059	13,808,528
2026-01-06	18.100	18.410	18.100	18.380	18.349	18,648,950
2026-01-05	18.160	18.260	18.060	18.150	18.119	12,221,386
2025-12-31	18.240	18.270	17.900	18.030	17.999	11,110,403
2025-12-30	18.310	18.450	18.110	18.190	18.159	11,724,944
2025-12-29	18.380	18.690	18.290	18.360	18.329	14,646,239
2025-12-26	18.630	18.840	18.360	18.510	18.478	22,502,863
2025-12-25	18.640	18.990	18.150	18.890	18.858	36,989,809
2025-12-24	18.400	19.990	18.400	18.630	18.598	52,529,577
2025-12-23	17.070	17.500	16.960	17.360	17.330	10,924,713
2025-12-22	17.060	17.190	17.000	17.050	17.021	4,593,719
2025-12-19	16.760	17.090	16.650	16.980	16.951	5,265,154
2025-12-18	16.660	16.980	16.550	16.780	16.751	5,391,726
2025-12-17	16.400	16.830	16.290	16.770	16.741	7,646,592
2025-12-16	16.820	16.900	16.490	16.570	16.542	7,295,951
2025-12-15	17.110	17.280	16.890	16.920	16.891	7,318,748
2025-12-12	17.130	17.470	17.120	17.300	17.270	8,407,232
2025-12-11	17.300	17.530	17.150	17.160	17.131	7,452,456
2025-12-10	17.240	17.470	17.100	17.350	17.320	6,948,149
2025-12-09	17.180	17.600	17.150	17.310	17.280	9,439,807
2025-12-08	17.080	17.360	17.080	17.260	17.231	7,836,241
2025-12-05	16.710	17.080	16.560	17.070	17.041	7,111,599
2025-12-04	16.800	16.940	16.690	16.790	16.761	5,070,149
2025-12-03	17.030	17.030	16.670	16.760	16.731	6,355,432
2025-12-02	17.190	17.510	16.920	17.050	17.021	6,835,259
2025-12-01	16.860	17.250	16.850	17.170	17.141	8,151,088
2025-11-28	16.560	17.190	16.530	16.950	16.921	9,605,510
2025-11-27	16.640	16.850	16.480	16.530	16.502	5,734,060
2025-11-26	16.800	16.890	16.550	16.610	16.582	7,026,164
2025-11-25	16.700	17.020	16.600	16.790	16.761	8,026,683
2025-11-24	16.580	16.700	16.300	16.600	16.572	7,252,122
2025-11-21	16.940	17.080	16.350	16.380	16.352	13,022,632
2025-11-20	17.550	17.590	17.100	17.180	17.151	9,205,963
2025-11-19	17.690	17.970	17.370	17.470	17.440	9,789,309
2025-11-18	18.060	18.080	17.690	17.770	17.740	11,783,589
2025-11-17	17.930	18.310	17.820	18.250	18.219	15,368,650
2025-11-14	18.790	18.800	18.230	18.230	18.199	26,965,045
2025-11-13	18.750	19.760	18.470	19.180	19.147	40,218,149
2025-11-12	21.720	21.720	18.830	19.000	18.968	56,073,516
2025-11-11	18.380	18.490	18.030	18.100	18.069	10,083,941
2025-11-10	18.410	18.730	17.940	18.380	18.349	19,057,654
2025-11-07	17.720	18.330	17.680	18.180	18.149	13,324,076
2025-11-06	17.880	18.060	17.700	17.870	17.839	11,713,992
2025-11-05	17.160	17.850	17.160	17.840	17.810	12,835,256
2025-11-04	17.290	17.770	17.260	17.370	17.340	12,114,752
2025-11-03	16.930	17.540	16.850	17.460	17.430	10,920,181
2025-10-31	16.780	17.240	16.760	16.990	16.961	8,151,680
2025-10-30	17.380	17.520	16.780	16.780	16.751	16,223,288
2025-10-29	17.420	17.700	17.410	17.610	17.580	7,208,106
2025-10-28	17.510	17.750	17.330	17.560	17.530	7,589,802

← NewerPage 4 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.