Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	22.060	22.820	21.580	22.630	22.478	4,271,002
2024-07-26	21.930	22.610	21.750	21.930	21.782	3,092,298
2024-07-25	22.020	22.420	21.460	22.010	21.862	3,019,747
2024-07-24	22.390	22.750	21.860	21.900	21.753	2,912,300
2024-07-23	22.900	23.040	22.340	22.380	22.229	3,252,059
2024-07-22	22.460	23.290	22.410	23.050	22.895	4,863,605
2024-07-19	21.500	23.300	21.400	22.690	22.537	7,233,805
2024-07-18	21.790	21.800	20.860	21.660	21.514	4,235,607
2024-07-17	22.870	22.940	21.680	21.790	21.643	4,404,851
2024-07-16	22.460	22.980	22.410	22.850	22.696	3,826,913
2024-07-15	23.420	23.640	22.500	22.800	22.647	4,926,007
2024-07-12	24.500	24.700	23.380	23.400	23.243	7,357,633
2024-07-11	24.050	25.150	23.680	24.960	24.792	9,163,614
2024-07-10	24.080	24.400	23.550	23.800	23.640	5,534,904
2024-07-09	23.100	24.890	23.100	24.580	24.415	8,193,986
2024-07-08	23.800	23.910	22.950	23.400	23.243	5,118,745
2024-07-05	23.980	24.140	23.210	23.920	23.759	5,876,314
2024-07-04	24.900	25.640	23.700	23.920	23.759	7,827,223
2024-07-03	25.610	25.880	24.800	25.300	25.130	8,583,583
2024-07-02	28.780	28.780	25.520	26.090	25.914	12,507,572
2024-07-01	28.620	31.980	28.620	30.920	30.712	12,557,768
2024-06-28	27.760	30.940	27.200	29.090	28.894	12,406,046
2024-06-27	32.000	34.950	28.550	29.510	29.311	14,780,860
2024-06-26	34.350	36.100	32.480	34.280	34.049	15,495,824
2024-06-25	31.720	38.500	29.440	37.800	37.546	17,705,780
2024-06-24	28.300	33.330	28.300	32.520	32.301	17,332,038
2024-06-21	27.200	31.670	27.170	27.860	27.672	15,263,114
2024-06-20	25.000	30.200	24.690	29.400	29.202	16,152,777
2024-06-19	22.720	25.200	22.220	25.200	25.030	12,005,568
2024-06-18	19.670	21.000	19.670	21.000	20.859	4,502,010
2024-06-17	16.600	17.640	16.300	17.500	17.382	1,600,900
2024-06-14	16.520	16.840	16.400	16.770	16.657	487,358
2024-06-13	16.710	16.840	16.500	16.710	16.598	643,345
2024-06-12	16.210	16.810	16.210	16.710	16.598	902,728
2024-06-11	16.380	16.380	15.960	16.370	16.260	681,600
2024-06-07	16.480	16.600	16.020	16.500	16.389	1,220,805
2024-06-06	16.680	17.240	15.590	15.850	15.743	1,761,805
2024-06-05	17.030	17.160	16.580	16.630	16.518	829,000
2024-06-04	17.390	17.480	16.710	17.210	17.094	1,197,800
2024-06-03	18.320	18.450	17.280	17.400	17.283	1,863,700
2024-05-31	18.800	19.000	18.110	18.320	18.197	1,628,300
2024-05-30	19.110	19.500	18.580	18.800	18.673	1,842,600
2024-05-29	18.420	19.220	18.340	18.940	18.813	1,645,800
2024-05-28	19.000	19.670	18.530	18.660	18.534	2,186,459
2024-05-27	19.200	19.270	18.600	18.970	18.743	1,204,788
2024-05-24	18.670	19.170	18.470	18.960	18.733	1,340,288
2024-05-23	18.930	19.240	18.430	18.850	18.624	1,383,900
2024-05-22	19.160	19.400	18.800	19.160	18.931	1,722,730
2024-05-21	19.870	20.000	19.220	19.290	19.059	2,280,070
2024-05-20	19.050	20.450	19.050	20.180	19.939	3,882,263
2024-05-17	18.720	18.920	18.430	18.850	18.624	1,194,934
2024-05-16	19.000	19.100	18.510	18.690	18.466	1,740,726
2024-05-15	19.240	19.420	18.800	18.810	18.585	1,735,917
2024-05-14	19.750	19.990	18.910	19.160	18.931	2,666,798
2024-05-13	20.230	20.490	19.450	19.950	19.711	4,058,400
2024-05-10	19.640	20.980	19.020	20.980	20.729	5,613,972
2024-05-09	18.750	21.800	18.700	19.590	19.356	4,700,191
2024-05-08	18.890	18.890	18.100	18.180	17.962	979,401
2024-05-07	18.340	18.880	18.230	18.710	18.486	1,565,500
2024-05-06	17.550	18.510	17.550	18.340	18.121	1,550,101

← NewerPage 10 of 21 · 1,212 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.