Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.900	15.990	15.430	15.500	15.412	7,131,600
2025-04-25	16.000	16.100	15.630	15.840	15.750	13,872,200
2025-04-24	16.630	16.690	16.250	16.360	16.267	11,533,945
2025-04-23	17.120	17.310	16.600	16.710	16.615	18,139,444
2025-04-22	17.150	17.660	16.880	16.880	16.784	22,038,366
2025-04-21	16.960	17.790	16.600	17.470	17.371	30,895,397
2025-04-18	15.810	16.470	15.600	16.260	16.168	18,135,744
2025-04-17	15.110	16.290	14.980	15.820	15.730	19,057,536
2025-04-16	15.430	15.520	14.900	15.080	14.995	8,038,464
2025-04-15	15.360	15.680	15.280	15.560	15.472	7,666,547
2025-04-14	15.590	15.750	15.400	15.480	15.392	9,078,700
2025-04-11	15.070	15.440	14.850	15.280	15.193	9,946,600
2025-04-10	15.220	15.610	15.100	15.120	15.034	13,821,047
2025-04-09	14.040	15.100	13.160	14.950	14.865	17,043,200
2025-04-08	14.050	14.790	14.010	14.390	14.308	15,441,593
2025-04-07	16.080	16.080	13.820	13.820	13.742	20,909,647
2025-04-03	17.220	17.530	17.140	17.270	17.172	7,526,374
2025-04-02	17.410	17.650	17.350	17.460	17.361	6,920,140
2025-04-01	17.750	18.030	17.440	17.440	17.341	9,935,697
2025-03-31	17.570	17.740	17.190	17.620	17.520	10,401,718
2025-03-28	18.210	18.450	17.670	17.690	17.590	11,265,679
2025-03-27	18.270	18.450	17.880	18.200	18.097	9,682,729
2025-03-26	18.120	18.620	18.070	18.380	18.276	11,430,700
2025-03-25	18.300	18.660	18.100	18.180	18.077	13,899,230
2025-03-24	19.300	19.350	17.820	18.290	18.186	21,528,164
2025-03-21	19.300	19.600	18.990	19.130	19.022	18,205,314
2025-03-20	19.520	19.830	19.400	19.480	19.370	23,795,244
2025-03-19	20.000	20.100	19.310	19.710	19.598	36,960,713
2025-03-18	20.850	21.250	19.620	20.170	20.056	60,434,421
2025-03-17	19.180	19.490	19.000	19.280	19.171	19,107,028
2025-03-14	18.400	18.980	18.070	18.910	18.803	21,534,537
2025-03-13	18.680	19.030	18.110	18.290	18.186	22,783,582
2025-03-12	20.500	21.000	18.960	18.970	18.863	41,811,600
2025-03-11	18.320	19.360	18.270	19.250	19.141	29,028,666
2025-03-10	17.960	18.530	17.890	18.490	18.385	15,527,227
2025-03-07	18.210	18.270	17.830	17.960	17.858	10,125,453
2025-03-06	18.070	18.460	18.010	18.270	18.167	12,545,200
2025-03-05	17.890	18.160	17.680	18.010	17.908	10,399,682
2025-03-04	17.500	18.050	17.440	18.020	17.918	12,012,700
2025-03-03	17.770	18.150	17.500	17.620	17.520	10,164,334
2025-02-28	18.750	18.880	17.600	17.670	17.570	14,991,294
2025-02-27	18.830	18.910	18.320	18.650	18.544	13,306,046
2025-02-26	18.570	18.950	18.400	18.850	18.743	14,834,636
2025-02-25	18.550	18.850	18.460	18.590	18.485	12,879,198
2025-02-24	18.500	19.020	18.220	18.860	18.753	19,366,897
2025-02-21	18.220	19.090	18.220	18.780	18.674	31,586,285
2025-02-20	18.130	18.330	17.970	18.280	18.176	15,340,779
2025-02-19	17.640	18.170	17.600	18.170	18.067	13,551,178
2025-02-18	18.210	18.450	17.580	17.620	17.520	15,105,400
2025-02-17	17.780	18.310	17.780	18.270	18.167	17,350,435
2025-02-14	17.680	18.200	17.600	17.880	17.779	12,723,896
2025-02-13	18.200	18.240	17.780	17.780	17.679	13,744,464
2025-02-12	17.710	18.250	17.680	18.170	18.067	17,047,793
2025-02-11	17.760	18.100	17.500	17.880	17.779	15,344,573
2025-02-10	17.680	17.780	17.510	17.750	17.649	10,679,399
2025-02-07	17.600	17.870	17.370	17.680	17.580	15,195,276
2025-02-06	16.910	17.580	16.820	17.580	17.480	13,040,755
2025-02-05	17.000	17.140	16.800	17.060	16.963	7,465,700
2025-01-27	17.590	17.640	16.860	16.870	16.774	10,680,800
2025-01-24	17.080	17.510	17.080	17.490	17.391	10,959,700

← NewerPage 7 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.