Zhejiang Yonggui Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.470	17.730	17.100	17.110	17.013	13,001,710
2025-01-22	17.160	17.600	17.150	17.280	17.182	12,254,000
2025-01-21	17.250	17.430	16.830	17.360	17.262	12,229,210
2025-01-20	17.180	17.400	17.050	17.130	17.033	10,235,242
2025-01-17	17.050	17.210	16.850	16.970	16.874	10,387,052
2025-01-16	17.490	17.550	17.100	17.150	17.053	17,149,587
2025-01-15	17.240	17.350	16.870	16.950	16.854	9,288,612
2025-01-14	16.570	17.270	16.460	17.250	17.152	14,058,409
2025-01-13	16.080	16.490	15.860	16.380	16.287	7,600,816
2025-01-10	16.920	17.280	16.370	16.400	16.307	10,907,097
2025-01-09	17.020	17.410	16.920	17.030	16.934	11,346,200
2025-01-08	17.380	17.500	16.750	17.250	17.152	16,048,700
2025-01-07	16.320	18.300	16.140	17.520	17.421	24,589,686
2025-01-06	16.090	16.490	15.850	16.150	16.059	9,267,000
2025-01-03	17.180	17.190	16.170	16.200	16.108	15,385,273
2025-01-02	17.740	17.860	16.780	17.030	16.934	18,886,687
2024-12-31	19.060	19.180	17.700	17.740	17.640	27,458,934
2024-12-30	19.500	19.750	18.920	19.140	19.032	20,376,144
2024-12-27	19.780	20.150	19.280	19.400	19.290	29,635,515
2024-12-26	18.970	20.260	18.910	19.750	19.638	42,585,109
2024-12-25	19.150	19.350	18.580	19.080	18.972	28,058,257
2024-12-24	18.500	19.990	18.400	19.370	19.260	44,671,534
2024-12-23	18.750	19.430	18.180	18.270	18.167	24,691,423
2024-12-20	17.900	19.490	17.830	19.220	19.111	38,454,299
2024-12-19	17.320	18.030	17.270	17.940	17.838	8,719,106
2024-12-18	17.620	17.950	17.310	17.700	17.600	7,282,300
2024-12-17	17.960	18.100	17.520	17.550	17.451	8,497,099
2024-12-16	18.220	18.590	17.920	18.090	17.988	7,912,635
2024-12-13	18.520	18.590	18.040	18.090	17.988	13,460,998
2024-12-12	18.690	18.870	18.440	18.710	18.604	12,743,168
2024-12-11	18.520	18.780	18.370	18.780	18.674	13,208,097
2024-12-10	19.070	19.250	18.570	18.580	18.475	21,321,077
2024-12-09	18.780	19.200	18.380	18.660	18.554	17,477,598
2024-12-06	19.190	19.320	18.700	18.930	18.823	21,626,378
2024-12-05	19.230	19.880	19.040	19.320	19.211	23,641,089
2024-12-04	19.190	19.500	18.800	18.920	18.813	24,875,005
2024-12-03	18.890	19.500	18.530	19.230	19.121	33,224,929
2024-12-02	18.220	18.940	18.220	18.730	18.624	20,065,576
2024-11-29	18.010	18.560	17.800	18.320	18.216	16,455,727
2024-11-28	18.530	18.620	18.030	18.120	18.017	15,304,143
2024-11-27	17.770	18.650	17.350	18.630	18.524	21,537,380
2024-11-26	17.850	18.750	17.720	18.240	18.137	19,066,440
2024-11-25	17.880	18.140	17.280	17.920	17.818	14,914,518
2024-11-22	18.700	19.150	17.920	17.950	17.848	25,890,968
2024-11-21	18.490	19.160	18.280	18.900	18.793	27,593,399
2024-11-20	18.080	18.940	17.980	18.640	18.534	20,068,566
2024-11-19	17.460	18.270	17.400	18.220	18.117	18,644,078
2024-11-18	18.250	18.550	17.250	17.460	17.361	20,827,162
2024-11-15	17.920	19.170	17.810	18.300	18.196	29,262,945
2024-11-14	18.890	19.270	18.000	18.080	17.978	18,236,734
2024-11-13	18.780	19.250	18.240	18.880	18.773	22,374,457
2024-11-12	19.180	19.190	18.600	18.950	18.843	27,296,645
2024-11-11	18.420	19.080	18.100	19.070	18.962	27,346,115
2024-11-08	18.430	18.920	18.270	18.460	18.355	27,657,741
2024-11-07	18.020	18.360	17.960	18.270	18.167	17,095,852
2024-11-06	18.540	18.660	17.910	18.170	18.067	24,497,888
2024-11-05	17.960	18.800	17.590	18.580	18.475	33,766,365
2024-11-04	16.900	17.890	16.880	17.870	17.769	21,301,859
2024-11-01	17.280	17.450	16.680	16.860	16.764	16,148,140
2024-10-31	17.300	17.800	17.110	17.570	17.470	14,175,102

← NewerPage 8 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.