Zhejiang Yonggui Electric Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 17.300 | 17.800 | 17.110 | 17.570 | 17.470 | 14,175,102 |
| 2024-10-30 | 17.470 | 17.820 | 17.070 | 17.390 | 17.291 | 13,399,037 |
| 2024-10-29 | 18.210 | 18.230 | 17.480 | 17.530 | 17.431 | 16,782,250 |
| 2024-10-28 | 18.010 | 18.230 | 17.770 | 18.040 | 17.938 | 15,617,313 |
| 2024-10-25 | 17.920 | 18.270 | 17.850 | 17.930 | 17.828 | 14,180,804 |
| 2024-10-24 | 18.010 | 18.150 | 17.730 | 17.910 | 17.809 | 11,157,062 |
| 2024-10-23 | 18.020 | 18.680 | 17.810 | 18.240 | 18.137 | 19,162,171 |
| 2024-10-22 | 19.270 | 19.270 | 17.810 | 18.090 | 17.988 | 30,846,672 |
| 2024-10-21 | 17.810 | 19.710 | 17.610 | 19.360 | 19.250 | 37,952,975 |
| 2024-10-18 | 16.650 | 18.080 | 16.620 | 17.620 | 17.520 | 21,509,607 |
| 2024-10-17 | 16.890 | 17.160 | 16.720 | 16.730 | 16.635 | 12,293,623 |
| 2024-10-16 | 16.550 | 16.920 | 16.400 | 16.580 | 16.486 | 11,749,086 |
| 2024-10-15 | 17.280 | 17.590 | 16.820 | 16.910 | 16.814 | 14,458,368 |
| 2024-10-14 | 16.590 | 17.280 | 16.300 | 17.240 | 17.142 | 14,265,912 |
| 2024-10-11 | 17.500 | 17.520 | 16.090 | 16.420 | 16.327 | 16,532,390 |
| 2024-10-10 | 18.000 | 18.470 | 17.390 | 17.640 | 17.540 | 17,553,605 |
| 2024-10-09 | 19.600 | 19.600 | 17.610 | 17.620 | 17.520 | 28,785,679 |
| 2024-10-08 | 21.180 | 21.180 | 18.500 | 20.470 | 20.354 | 42,987,682 |
| 2024-09-30 | 16.100 | 18.050 | 15.820 | 17.800 | 17.699 | 33,458,543 |
| 2024-09-27 | 14.750 | 15.800 | 14.740 | 15.450 | 15.362 | 20,515,816 |
| 2024-09-26 | 14.100 | 14.580 | 14.070 | 14.580 | 14.497 | 11,700,738 |
| 2024-09-25 | 14.320 | 14.650 | 14.160 | 14.220 | 14.139 | 14,685,095 |
| 2024-09-24 | 14.000 | 14.300 | 13.640 | 14.300 | 14.219 | 15,143,073 |
| 2024-09-23 | 13.850 | 14.100 | 13.620 | 14.010 | 13.931 | 9,951,494 |
| 2024-09-20 | 13.900 | 14.130 | 13.630 | 13.700 | 13.622 | 8,333,499 |
| 2024-09-19 | 13.760 | 13.920 | 13.590 | 13.790 | 13.712 | 6,456,454 |
| 2024-09-18 | 13.670 | 13.850 | 13.340 | 13.580 | 13.503 | 5,003,155 |
| 2024-09-13 | 14.030 | 14.180 | 13.690 | 13.740 | 13.662 | 6,174,000 |
| 2024-09-12 | 14.220 | 14.410 | 14.090 | 14.100 | 14.020 | 7,332,700 |
| 2024-09-11 | 14.130 | 14.680 | 14.080 | 14.270 | 14.189 | 11,175,200 |
| 2024-09-10 | 14.040 | 14.330 | 13.750 | 14.280 | 14.199 | 10,687,829 |
| 2024-09-09 | 13.860 | 14.100 | 13.800 | 13.950 | 13.871 | 5,009,509 |
| 2024-09-06 | 14.420 | 14.570 | 13.950 | 13.980 | 13.901 | 8,046,000 |
| 2024-09-05 | 14.600 | 14.750 | 14.350 | 14.460 | 14.378 | 7,750,499 |
| 2024-09-04 | 14.450 | 14.730 | 14.400 | 14.470 | 14.388 | 9,888,100 |
| 2024-09-03 | 14.970 | 15.100 | 14.600 | 14.770 | 14.686 | 12,822,899 |
| 2024-09-02 | 15.040 | 15.280 | 14.880 | 14.900 | 14.816 | 17,437,457 |
| 2024-08-30 | 14.970 | 15.800 | 14.840 | 15.260 | 15.174 | 29,907,969 |
| 2024-08-29 | 13.990 | 14.850 | 13.990 | 14.570 | 14.487 | 21,586,639 |
| 2024-08-28 | 13.190 | 14.500 | 13.060 | 14.180 | 14.100 | 20,573,002 |
| 2024-08-27 | 13.630 | 13.720 | 13.070 | 13.160 | 13.085 | 5,466,500 |
| 2024-08-26 | 13.450 | 13.840 | 13.450 | 13.730 | 13.652 | 5,143,090 |
| 2024-08-23 | 13.380 | 13.620 | 13.250 | 13.430 | 13.354 | 4,076,600 |
| 2024-08-22 | 13.660 | 13.830 | 13.350 | 13.390 | 13.314 | 5,149,886 |
| 2024-08-21 | 13.650 | 13.920 | 13.640 | 13.770 | 13.692 | 4,184,420 |
| 2024-08-20 | 14.100 | 14.120 | 13.780 | 13.850 | 13.772 | 6,947,100 |
| 2024-08-19 | 14.180 | 14.580 | 14.150 | 14.200 | 14.120 | 7,609,078 |
| 2024-08-16 | 14.260 | 14.320 | 14.140 | 14.150 | 14.070 | 5,467,900 |
| 2024-08-15 | 13.980 | 14.240 | 13.800 | 14.160 | 14.080 | 6,716,295 |
| 2024-08-14 | 14.150 | 14.230 | 14.020 | 14.040 | 13.960 | 4,437,972 |
| 2024-08-13 | 14.280 | 14.280 | 13.890 | 14.150 | 14.070 | 6,448,900 |
| 2024-08-12 | 14.550 | 14.710 | 14.080 | 14.160 | 14.080 | 10,161,500 |
| 2024-08-09 | 14.490 | 15.300 | 14.440 | 14.640 | 14.557 | 12,969,853 |
| 2024-08-08 | 14.520 | 14.690 | 14.130 | 14.380 | 14.299 | 9,577,028 |
| 2024-08-07 | 14.480 | 15.040 | 14.250 | 14.780 | 14.696 | 12,416,708 |
| 2024-08-06 | 14.210 | 14.420 | 14.070 | 14.330 | 14.249 | 7,179,155 |
| 2024-08-05 | 14.660 | 14.950 | 14.010 | 14.010 | 13.931 | 11,165,055 |
| 2024-08-02 | 15.200 | 15.460 | 14.800 | 14.840 | 14.756 | 10,773,625 |
| 2024-08-01 | 15.190 | 15.560 | 15.100 | 15.320 | 15.233 | 14,202,761 |
| 2024-07-31 | 14.520 | 15.150 | 14.460 | 15.130 | 15.044 | 10,897,500 |
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.