Hangzhou Yitong New Material Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 23.620 | 24.140 | 23.370 | 23.490 | 23.490 | 976,800 |
| 2026-10-21 | 24.360 | 24.600 | 23.620 | 23.710 | 23.710 | 768,600 |
| 2026-10-20 | 24.360 | 24.480 | 23.030 | 24.220 | 24.220 | 1,057,800 |
| 2026-10-19 | 24.360 | 24.480 | 22.800 | 23.690 | 23.690 | 1,595,640 |
| 2026-10-16 | 24.360 | 25.050 | 23.880 | 24.350 | 24.350 | 1,252,000 |
| 2026-10-15 | 23.890 | 24.370 | 23.430 | 23.730 | 23.730 | 1,212,722 |
| 2026-10-14 | 25.060 | 25.830 | 24.450 | 24.500 | 24.500 | 1,104,400 |
| 2026-10-13 | 24.800 | 25.700 | 23.990 | 25.450 | 25.450 | 1,059,800 |
| 2026-10-12 | 25.340 | 25.560 | 24.810 | 25.200 | 25.200 | 1,148,500 |
| 2026-10-09 | 25.580 | 26.000 | 24.080 | 25.340 | 25.340 | 1,711,200 |
| 2026-10-08 | 25.500 | 26.600 | 25.500 | 26.020 | 26.020 | 1,764,942 |
| 2026-09-30 | 25.970 | 26.200 | 25.400 | 25.480 | 25.480 | 778,202 |
| 2026-09-29 | 25.390 | 26.100 | 25.040 | 25.870 | 25.870 | 936,700 |
| 2026-09-28 | 26.000 | 26.300 | 25.180 | 25.450 | 25.450 | 1,454,467 |
| 2026-09-24 | 25.700 | 26.280 | 25.610 | 25.670 | 25.670 | 866,000 |
| 2026-09-23 | 26.120 | 26.500 | 25.720 | 26.180 | 26.180 | 1,278,758 |
| 2026-09-22 | 25.460 | 26.320 | 25.360 | 26.100 | 26.100 | 1,825,800 |
| 2026-09-21 | 24.790 | 25.720 | 24.560 | 25.490 | 25.490 | 1,385,700 |
| 2026-09-18 | 24.280 | 24.930 | 24.280 | 24.680 | 24.680 | 1,421,100 |
| 2026-09-17 | 24.240 | 24.260 | 23.510 | 24.150 | 24.150 | 1,228,500 |
| 2026-09-16 | 23.650 | 24.340 | 23.390 | 24.220 | 24.220 | 1,221,498 |
| 2026-09-15 | 24.360 | 24.710 | 23.650 | 23.650 | 23.650 | 966,300 |
| 2026-09-14 | 23.950 | 24.850 | 23.740 | 24.560 | 24.560 | 1,135,568 |
| 2026-09-11 | 24.810 | 24.810 | 23.730 | 24.270 | 24.270 | 1,221,558 |
| 2026-09-10 | 25.450 | 25.450 | 24.770 | 24.880 | 24.880 | 887,900 |
| 2026-09-09 | 25.360 | 25.670 | 25.220 | 25.500 | 25.500 | 1,026,100 |
| 2026-09-08 | 25.680 | 25.680 | 25.180 | 25.470 | 25.470 | 1,086,099 |
| 2026-09-07 | 25.450 | 25.830 | 25.220 | 25.700 | 25.700 | 956,500 |
| 2026-09-04 | 25.630 | 26.130 | 25.120 | 25.370 | 25.370 | 1,177,831 |
| 2026-09-03 | 25.810 | 26.650 | 25.530 | 25.660 | 25.660 | 1,107,498 |
| 2026-09-02 | 26.040 | 26.380 | 25.590 | 26.040 | 26.040 | 925,908 |
| 2026-09-01 | 26.340 | 26.660 | 26.190 | 26.260 | 26.260 | 1,215,500 |
| 2026-08-31 | 25.830 | 26.500 | 25.480 | 26.460 | 26.460 | 1,652,600 |
| 2026-08-28 | 25.750 | 26.130 | 25.470 | 25.830 | 25.830 | 948,800 |
| 2026-08-27 | 25.450 | 25.870 | 25.150 | 25.760 | 25.760 | 1,343,800 |
| 2026-08-26 | 25.550 | 25.780 | 25.020 | 25.410 | 25.410 | 1,393,700 |
| 2026-08-25 | 24.450 | 25.910 | 24.450 | 25.700 | 25.700 | 1,966,300 |
| 2026-08-24 | 25.330 | 25.540 | 24.300 | 24.970 | 24.970 | 1,487,119 |
| 2026-08-21 | 25.100 | 25.580 | 24.220 | 25.330 | 25.330 | 1,049,000 |
| 2026-08-20 | 24.960 | 25.660 | 24.790 | 25.180 | 25.180 | 1,219,600 |
| 2026-08-19 | 25.440 | 25.950 | 24.610 | 24.740 | 24.740 | 1,261,400 |
| 2026-08-18 | 26.310 | 26.410 | 25.620 | 25.950 | 25.950 | 1,332,317 |
| 2026-08-17 | 24.940 | 26.340 | 24.890 | 26.310 | 26.310 | 1,540,222 |
| 2026-08-14 | 24.890 | 25.290 | 24.730 | 25.080 | 25.080 | 1,154,250 |
| 2026-08-13 | 26.000 | 26.000 | 24.860 | 24.890 | 24.890 | 1,163,446 |
| 2026-08-12 | 25.310 | 25.780 | 25.310 | 25.560 | 25.560 | 1,089,900 |
| 2026-08-11 | 25.800 | 25.800 | 25.180 | 25.310 | 25.310 | 1,415,900 |
| 2026-08-10 | 25.450 | 25.880 | 24.950 | 25.810 | 25.810 | 1,607,600 |
| 2026-08-07 | 24.840 | 25.250 | 24.290 | 25.250 | 25.250 | 1,283,600 |
| 2026-08-06 | 24.590 | 25.020 | 24.280 | 24.860 | 24.860 | 1,427,919 |
| 2026-08-05 | 24.080 | 24.840 | 24.080 | 24.660 | 24.660 | 1,517,478 |
| 2026-08-04 | 23.770 | 24.100 | 23.560 | 24.100 | 24.100 | 1,316,246 |
| 2026-08-03 | 23.060 | 23.790 | 23.000 | 23.670 | 23.670 | 1,614,403 |
| 2026-07-31 | 22.440 | 23.400 | 22.440 | 23.150 | 23.150 | 2,361,400 |
| 2026-07-30 | 22.920 | 23.150 | 21.760 | 22.090 | 22.090 | 1,963,700 |
| 2026-07-29 | 22.200 | 23.070 | 22.200 | 23.070 | 23.070 | 1,902,822 |
| 2026-07-28 | 22.190 | 23.140 | 22.130 | 22.340 | 22.340 | 1,625,022 |
| 2026-07-27 | 21.660 | 22.560 | 21.590 | 22.550 | 22.550 | 1,600,785 |
| 2026-07-24 | 21.980 | 22.150 | 21.490 | 21.700 | 21.700 | 1,196,719 |
| 2026-07-23 | 21.490 | 22.420 | 21.280 | 22.350 | 22.350 | 1,651,504 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.1000 CNY |
| 2025-05-27 | 0.1000 CNY |
| 2024-05-28 | 0.1000 CNY |
| 2023-05-23 | 0.1000 CNY |
| 2022-05-26 | 0.1000 CNY |
| 2021-05-28 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.