Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.740	17.850	17.530	17.680	17.650	11,928,679
2025-10-24	17.110	17.880	17.050	17.650	17.620	16,170,709
2025-10-23	16.820	17.130	16.450	17.110	17.081	11,423,953
2025-10-22	17.210	17.210	16.820	16.930	16.901	9,993,558
2025-10-21	17.230	17.400	17.100	17.240	17.211	11,981,081
2025-10-20	17.550	17.660	17.110	17.300	17.270	12,677,403
2025-10-17	18.610	18.790	17.300	17.300	17.270	25,342,159
2025-10-16	19.820	19.920	18.590	18.720	18.688	46,352,213
2025-10-15	18.430	18.990	18.160	18.920	18.888	18,463,707
2025-10-14	18.690	19.210	18.310	18.460	18.428	19,608,818
2025-10-13	18.000	18.700	17.510	18.500	18.468	16,289,672
2025-10-10	18.590	18.940	18.230	18.700	18.668	16,276,164
2025-10-09	18.750	18.880	18.450	18.630	18.598	16,067,125
2025-09-30	18.700	18.910	18.550	18.600	18.568	17,353,970
2025-09-29	17.820	19.100	17.820	18.850	18.818	29,913,740
2025-09-26	18.150	18.220	17.770	17.790	17.760	9,688,511
2025-09-25	18.370	18.930	18.210	18.260	18.229	13,054,523
2025-09-24	18.180	18.390	17.980	18.340	18.309	11,048,882
2025-09-23	18.400	18.680	17.870	18.300	18.269	15,997,430
2025-09-22	17.880	18.260	17.710	18.110	18.079	9,425,000
2025-09-19	18.190	18.300	17.700	17.900	17.869	13,245,100
2025-09-18	18.380	18.990	18.090	18.260	18.229	25,673,814
2025-09-17	17.920	18.420	17.760	18.380	18.349	18,976,175
2025-09-16	17.550	17.950	17.310	17.900	17.869	12,476,700
2025-09-15	17.410	17.690	17.370	17.410	17.380	7,644,000
2025-09-12	17.720	17.780	17.480	17.560	17.530	11,613,142
2025-09-11	17.100	17.690	17.000	17.650	17.620	14,916,839
2025-09-10	17.210	17.410	17.080	17.160	17.131	6,811,980
2025-09-09	17.520	17.740	17.180	17.250	17.221	9,532,730
2025-09-08	17.530	17.590	17.310	17.490	17.460	10,123,518
2025-09-05	16.950	17.500	16.880	17.500	17.470	10,804,794
2025-09-04	17.200	17.410	16.680	16.900	16.871	10,732,700
2025-09-03	17.500	17.600	17.050	17.150	17.121	9,473,212
2025-09-02	18.000	18.000	17.150	17.500	17.470	14,262,512
2025-09-01	18.140	18.290	17.870	17.920	17.889	10,110,371
2025-08-29	18.350	18.440	18.020	18.140	18.109	13,472,708
2025-08-28	18.020	18.410	17.600	18.410	18.379	17,378,421
2025-08-27	18.520	18.940	18.140	18.140	18.109	17,094,986
2025-08-26	18.700	18.940	18.500	18.620	18.588	15,454,855
2025-08-25	19.100	19.100	18.580	18.820	18.788	20,397,319
2025-08-22	19.060	19.300	18.800	19.010	18.978	21,677,221
2025-08-21	19.750	19.950	19.020	19.170	19.137	20,195,712
2025-08-20	19.200	19.640	18.960	19.540	19.507	20,451,009
2025-08-19	19.950	20.090	19.200	19.350	19.317	32,522,146
2025-08-18	19.460	20.500	19.260	20.150	20.116	44,163,210
2025-08-15	18.860	19.370	18.690	19.190	19.157	39,977,960
2025-08-14	19.540	19.890	18.490	18.520	18.488	51,053,642
2025-08-13	18.710	20.900	18.210	20.100	20.066	72,325,638
2025-08-12	17.280	17.840	17.200	17.610	17.580	24,282,423
2025-08-11	17.230	17.460	16.910	17.380	17.350	24,700,050
2025-08-08	16.450	17.220	16.400	17.120	17.091	27,352,674
2025-08-07	16.660	16.750	16.450	16.490	16.462	8,185,500
2025-08-06	16.360	16.970	16.330	16.660	16.632	12,670,700
2025-08-05	16.280	16.470	16.220	16.440	16.412	6,830,238
2025-08-04	15.860	16.260	15.820	16.240	16.212	5,657,315
2025-08-01	16.070	16.170	15.930	15.980	15.953	7,186,400
2025-07-31	16.020	16.660	15.970	16.160	16.132	13,825,237
2025-07-30	16.320	16.320	15.890	16.020	15.993	7,332,964
2025-07-29	16.300	16.340	16.080	16.340	16.312	7,289,900
2025-07-28	16.330	16.430	16.280	16.320	16.292	5,601,700

← NewerPage 5 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.