Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.990	18.000	17.220	17.350	17.142	1,294,700
2024-04-29	16.830	18.070	16.580	17.990	17.775	1,984,288
2024-04-26	17.210	17.280	16.530	16.830	16.629	1,351,200
2024-04-25	17.070	17.560	16.900	17.180	16.974	1,369,400
2024-04-24	17.050	17.300	16.710	17.220	17.014	1,760,300
2024-04-23	17.800	17.800	16.600	16.840	16.639	2,677,133
2024-04-22	18.590	18.850	17.700	18.040	17.824	2,372,558
2024-04-19	18.290	19.990	17.900	19.020	18.792	3,548,055
2024-04-18	18.000	18.500	17.010	18.320	18.101	2,905,354
2024-04-17	15.260	17.630	14.960	17.630	17.419	2,656,188
2024-04-16	16.020	16.540	14.580	14.690	14.514	2,060,027
2024-04-15	18.480	18.700	16.000	16.590	16.391	2,540,641
2024-04-12	18.500	18.850	18.370	18.730	18.506	1,228,300
2024-04-11	18.650	19.070	18.350	18.500	18.279	1,269,229
2024-04-10	19.510	20.000	18.450	18.880	18.654	1,764,400
2024-04-09	19.260	19.850	19.260	19.500	19.267	1,764,900
2024-04-08	19.830	20.900	19.400	19.500	19.267	3,480,879
2024-04-03	19.570	20.470	19.000	20.200	19.958	4,090,270
2024-04-02	18.230	20.170	18.230	19.690	19.454	3,529,912
2024-04-01	17.620	18.560	17.600	18.330	18.111	1,869,036
2024-03-29	17.050	17.650	17.020	17.460	17.251	809,800
2024-03-28	16.490	17.280	16.490	17.050	16.846	1,083,300
2024-03-27	16.910	17.170	16.530	16.580	16.382	981,200
2024-03-26	16.990	17.390	16.700	17.070	16.866	1,250,100
2024-03-25	17.600	17.740	16.940	16.940	16.737	1,285,400
2024-03-22	18.090	18.500	17.500	17.680	17.468	1,407,778
2024-03-21	18.400	18.580	17.760	18.160	17.943	1,285,000
2024-03-20	18.140	18.420	18.030	18.320	18.101	1,247,707
2024-03-19	18.580	18.710	18.100	18.180	17.962	1,858,971
2024-03-18	18.040	18.790	17.850	18.600	18.377	2,773,630
2024-03-15	16.950	18.290	16.910	18.240	18.022	2,950,723
2024-03-14	17.550	17.720	16.910	17.120	16.915	1,800,621
2024-03-13	17.270	17.980	17.050	17.680	17.468	2,093,688
2024-03-12	17.020	17.280	16.810	17.220	17.014	1,435,330
2024-03-11	16.950	17.020	16.690	17.020	16.816	1,328,584
2024-03-08	16.790	17.050	16.510	16.780	16.579	1,550,687
2024-03-07	17.000	17.770	16.780	16.810	16.609	2,443,309
2024-03-06	17.190	17.400	16.720	17.150	16.945	2,449,300
2024-03-05	16.880	18.200	16.310	17.490	17.281	3,584,090
2024-03-04	16.800	17.450	16.010	17.050	16.846	2,219,656
2024-03-01	16.130	17.500	16.030	16.660	16.461	1,877,760
2024-02-29	15.190	16.180	15.000	16.120	15.927	1,873,933
2024-02-28	17.580	17.800	15.220	15.260	15.077	2,821,688
2024-02-27	16.950	17.580	16.760	17.580	17.370	1,062,699
2024-02-26	17.000	17.680	16.630	17.010	16.806	1,516,856
2024-02-23	16.190	16.660	15.980	16.610	16.411	1,192,615
2024-02-22	15.460	16.000	15.140	15.980	15.789	1,167,534
2024-02-21	14.740	15.690	14.500	15.200	15.018	1,629,162
2024-02-20	14.700	14.720	14.160	14.710	14.534	1,245,553
2024-02-19	14.000	15.000	13.980	14.700	14.524	2,541,375
2024-02-08	12.600	14.320	12.290	14.010	13.842	2,170,648
2024-02-07	13.500	13.500	12.610	12.700	12.548	2,328,530
2024-02-06	12.500	14.190	12.090	13.500	13.338	3,059,689
2024-02-05	16.000	16.810	13.430	14.040	13.872	3,468,278
2024-02-02	16.880	17.190	15.030	15.550	15.364	1,337,961
2024-02-01	17.230	17.280	16.400	16.850	16.648	1,021,192
2024-01-31	19.380	19.380	17.210	17.380	17.172	1,069,100
2024-01-30	19.060	19.110	18.360	18.470	18.249	719,000
2024-01-29	19.970	20.460	18.980	18.980	18.753	904,600
2024-01-26	19.970	20.410	19.820	19.970	19.731	741,514

← NewerPage 11 of 21 · 1,219 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.