Zhejiang Yonggui Electric Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 16.430 | 16.450 | 16.260 | 16.370 | 16.342 | 5,635,591 |
| 2025-07-24 | 16.240 | 16.420 | 16.240 | 16.410 | 16.382 | 5,861,891 |
| 2025-07-23 | 16.550 | 16.600 | 16.220 | 16.230 | 16.202 | 7,911,891 |
| 2025-07-22 | 16.600 | 16.610 | 16.380 | 16.520 | 16.492 | 7,323,578 |
| 2025-07-21 | 16.420 | 16.690 | 16.390 | 16.610 | 16.582 | 9,890,852 |
| 2025-07-18 | 16.440 | 16.520 | 16.310 | 16.390 | 16.362 | 5,248,100 |
| 2025-07-17 | 16.420 | 16.480 | 16.250 | 16.470 | 16.442 | 6,903,593 |
| 2025-07-16 | 16.400 | 16.520 | 16.280 | 16.400 | 16.372 | 6,716,300 |
| 2025-07-15 | 16.470 | 16.600 | 16.210 | 16.390 | 16.362 | 7,407,600 |
| 2025-07-14 | 16.390 | 16.660 | 16.260 | 16.440 | 16.412 | 9,871,905 |
| 2025-07-11 | 16.350 | 16.360 | 16.160 | 16.230 | 16.202 | 9,123,500 |
| 2025-07-10 | 16.450 | 16.700 | 16.330 | 16.360 | 16.332 | 10,796,340 |
| 2025-07-09 | 16.440 | 16.840 | 16.410 | 16.530 | 16.502 | 17,528,587 |
| 2025-07-08 | 16.420 | 16.660 | 16.360 | 16.430 | 16.402 | 17,376,542 |
| 2025-07-07 | 15.740 | 17.180 | 15.660 | 16.600 | 16.572 | 23,971,292 |
| 2025-07-04 | 15.900 | 16.120 | 15.640 | 15.760 | 15.733 | 8,201,344 |
| 2025-07-03 | 15.730 | 15.950 | 15.650 | 15.950 | 15.923 | 5,743,800 |
| 2025-07-02 | 15.770 | 15.880 | 15.630 | 15.730 | 15.703 | 5,034,900 |
| 2025-07-01 | 15.880 | 15.970 | 15.710 | 15.850 | 15.823 | 5,240,522 |
| 2025-06-30 | 16.000 | 16.010 | 15.840 | 15.920 | 15.893 | 7,377,280 |
| 2025-06-27 | 15.580 | 16.060 | 15.560 | 15.900 | 15.873 | 11,185,875 |
| 2025-06-26 | 15.680 | 15.790 | 15.550 | 15.590 | 15.563 | 7,459,969 |
| 2025-06-25 | 15.570 | 15.740 | 15.490 | 15.680 | 15.653 | 7,493,136 |
| 2025-06-24 | 15.000 | 15.810 | 15.000 | 15.610 | 15.583 | 10,835,834 |
| 2025-06-23 | 14.720 | 15.060 | 14.650 | 15.020 | 14.994 | 4,538,619 |
| 2025-06-20 | 15.000 | 15.260 | 14.860 | 14.910 | 14.885 | 6,329,123 |
| 2025-06-19 | 15.120 | 15.220 | 14.880 | 14.960 | 14.934 | 5,124,827 |
| 2025-06-18 | 15.220 | 15.280 | 15.000 | 15.190 | 15.164 | 5,424,981 |
| 2025-06-17 | 15.280 | 15.330 | 15.100 | 15.300 | 15.274 | 5,240,280 |
| 2025-06-16 | 14.870 | 15.340 | 14.800 | 15.220 | 15.194 | 6,569,527 |
| 2025-06-13 | 15.340 | 15.390 | 14.940 | 14.960 | 14.934 | 6,934,055 |
| 2025-06-12 | 15.410 | 15.580 | 15.280 | 15.440 | 15.414 | 4,341,600 |
| 2025-06-11 | 15.380 | 15.600 | 15.380 | 15.420 | 15.394 | 4,227,197 |
| 2025-06-10 | 15.600 | 15.690 | 15.220 | 15.440 | 15.414 | 5,900,712 |
| 2025-06-09 | 15.520 | 15.690 | 15.510 | 15.650 | 15.623 | 4,254,534 |
| 2025-06-06 | 15.560 | 15.580 | 15.410 | 15.500 | 15.474 | 3,190,294 |
| 2025-06-05 | 15.500 | 15.610 | 15.270 | 15.560 | 15.533 | 5,077,158 |
| 2025-06-04 | 15.200 | 15.470 | 15.150 | 15.370 | 15.344 | 3,736,700 |
| 2025-06-03 | 15.130 | 15.280 | 15.090 | 15.140 | 15.054 | 3,170,235 |
| 2025-05-30 | 15.630 | 15.630 | 15.200 | 15.210 | 15.124 | 5,789,850 |
| 2025-05-29 | 15.310 | 15.650 | 15.310 | 15.640 | 15.551 | 4,809,097 |
| 2025-05-28 | 15.410 | 15.590 | 15.280 | 15.330 | 15.243 | 3,371,000 |
| 2025-05-27 | 15.570 | 15.570 | 15.340 | 15.420 | 15.333 | 3,126,399 |
| 2025-05-26 | 15.360 | 15.580 | 15.280 | 15.580 | 15.492 | 4,010,450 |
| 2025-05-23 | 15.710 | 15.740 | 15.330 | 15.330 | 15.243 | 6,593,009 |
| 2025-05-22 | 15.820 | 16.200 | 15.670 | 15.690 | 15.601 | 7,994,303 |
| 2025-05-21 | 15.900 | 16.230 | 15.780 | 15.910 | 15.820 | 6,896,600 |
| 2025-05-20 | 15.850 | 15.940 | 15.640 | 15.930 | 15.840 | 4,115,199 |
| 2025-05-19 | 15.710 | 15.870 | 15.500 | 15.850 | 15.760 | 4,929,509 |
| 2025-05-16 | 15.680 | 15.940 | 15.650 | 15.700 | 15.611 | 4,391,236 |
| 2025-05-15 | 16.140 | 16.140 | 15.730 | 15.730 | 15.641 | 6,716,700 |
| 2025-05-14 | 16.180 | 16.300 | 16.080 | 16.120 | 16.029 | 6,480,034 |
| 2025-05-13 | 16.570 | 16.650 | 16.180 | 16.230 | 16.138 | 6,506,414 |
| 2025-05-12 | 16.210 | 16.420 | 16.050 | 16.420 | 16.327 | 9,262,620 |
| 2025-05-09 | 16.330 | 16.330 | 15.850 | 15.920 | 15.830 | 7,574,633 |
| 2025-05-08 | 15.900 | 16.380 | 15.900 | 16.330 | 16.238 | 9,927,700 |
| 2025-05-07 | 16.470 | 16.550 | 16.020 | 16.220 | 16.128 | 10,320,715 |
| 2025-05-06 | 15.790 | 16.250 | 15.790 | 16.250 | 16.158 | 8,677,000 |
| 2025-04-30 | 15.690 | 15.810 | 15.550 | 15.710 | 15.621 | 6,358,600 |
| 2025-04-29 | 15.600 | 15.740 | 15.430 | 15.570 | 15.482 | 6,457,900 |
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.