Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.740	20.010	18.630	19.980	19.741	1,100,535
2024-01-24	18.790	19.100	17.890	18.700	18.476	1,095,900
2024-01-23	19.400	19.870	18.630	18.840	18.615	1,311,535
2024-01-22	20.770	21.090	19.470	19.580	19.346	944,765
2024-01-19	21.420	21.490	20.710	20.770	20.521	763,400
2024-01-18	21.740	22.350	20.650	21.230	20.976	1,186,118
2024-01-17	22.540	22.790	22.010	22.040	21.776	616,400
2024-01-16	22.850	22.950	22.280	22.560	22.290	733,300
2024-01-15	22.910	22.910	22.910	22.910	22.636	0
2024-01-12	23.110	23.360	22.880	22.910	22.636	520,200
2024-01-11	22.700	23.120	22.470	23.020	22.745	705,100
2024-01-10	23.160	23.290	22.560	22.680	22.409	699,500
2024-01-09	22.900	23.410	22.800	23.120	22.843	749,000
2024-01-08	23.380	23.530	22.790	22.860	22.586	572,397
2024-01-05	23.610	24.000	23.260	23.380	23.100	633,835
2024-01-04	23.500	23.720	23.330	23.620	23.337	678,222
2024-01-03	24.280	24.280	23.190	23.500	23.219	763,722
2024-01-02	23.990	24.200	23.580	24.010	23.723	1,038,825
2023-12-29	24.300	24.300	23.100	23.920	23.634	813,300
2023-12-28	22.760	23.540	22.550	23.420	23.140	722,103
2023-12-27	22.610	22.850	22.350	22.750	22.478	457,600
2023-12-26	22.910	23.030	22.380	22.570	22.300	505,453
2023-12-25	23.140	23.340	22.760	22.940	22.666	494,922
2023-12-22	24.090	24.090	23.070	23.240	22.962	509,522
2023-12-21	23.310	23.600	22.750	23.490	23.209	766,747
2023-12-20	23.290	23.690	23.250	23.310	23.031	587,312
2023-12-19	23.250	23.590	23.030	23.420	23.140	437,900
2023-12-18	23.690	23.690	23.220	23.250	22.972	541,526
2023-12-15	23.590	23.750	23.300	23.430	23.150	384,278
2023-12-14	23.610	23.810	23.400	23.410	23.130	491,000
2023-12-13	23.610	23.930	23.240	23.610	23.327	605,100
2023-12-12	23.860	23.990	23.340	23.460	23.179	679,700
2023-12-11	23.610	24.080	23.370	23.850	23.565	848,500
2023-12-08	24.250	24.800	23.730	23.830	23.545	926,118
2023-12-07	24.780	25.080	24.320	24.460	24.167	1,294,922
2023-12-06	25.280	25.700	24.710	24.970	24.671	1,673,600
2023-12-05	24.900	24.950	24.620	24.670	24.375	569,100
2023-12-04	25.080	25.260	24.800	24.940	24.642	632,400
2023-12-01	24.670	25.380	24.670	24.980	24.681	641,600
2023-11-30	25.430	25.430	24.750	25.080	24.780	492,800
2023-11-29	25.250	25.670	25.240	25.390	25.086	406,565
2023-11-28	25.060	25.460	24.800	25.370	25.066	717,222
2023-11-27	25.090	25.340	24.840	25.040	24.740	761,900
2023-11-24	25.430	25.510	24.940	25.080	24.780	604,600
2023-11-23	25.600	25.600	25.120	25.420	25.116	645,622
2023-11-22	25.420	25.720	25.210	25.230	24.928	538,322
2023-11-21	25.790	25.970	25.450	25.570	25.264	557,822
2023-11-20	25.410	25.900	25.320	25.890	25.580	904,900
2023-11-17	24.880	25.580	24.700	25.520	25.215	814,000
2023-11-16	25.220	25.580	24.980	25.000	24.701	672,000
2023-11-15	25.220	25.370	24.810	25.230	24.928	735,219
2023-11-14	24.970	25.070	24.600	24.850	24.553	701,100
2023-11-13	24.570	24.980	24.260	24.970	24.671	754,819
2023-11-10	24.160	24.620	24.070	24.260	23.970	744,445
2023-11-09	24.620	24.680	24.150	24.240	23.950	769,419
2023-11-08	25.090	25.120	24.370	24.620	24.325	689,220
2023-11-07	25.920	25.920	24.210	24.850	24.553	1,134,100
2023-11-06	24.750	25.160	24.600	25.080	24.780	522,400
2023-11-03	24.100	24.820	24.100	24.620	24.325	548,800
2023-11-02	24.500	24.750	24.050	24.100	23.812	447,700

← NewerPage 12 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.