Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.350	24.560	24.000	24.500	24.207	520,800
2023-10-31	24.090	24.340	23.850	24.230	23.940	677,600
2023-10-30	23.910	24.300	23.900	24.070	23.782	661,900
2023-10-27	23.370	24.280	23.090	24.220	23.930	683,800
2023-10-26	23.000	23.440	22.690	23.370	23.090	486,100
2023-10-25	23.310	23.500	22.900	23.150	22.873	586,900
2023-10-24	22.330	23.390	22.200	23.360	23.080	763,018
2023-10-23	23.550	23.600	22.150	22.330	22.063	819,346
2023-10-20	23.180	23.700	23.080	23.240	22.962	576,800
2023-10-19	23.260	23.950	23.060	23.230	22.952	406,189
2023-10-18	23.670	23.720	23.110	23.200	22.922	365,400
2023-10-17	23.880	23.910	23.510	23.720	23.436	482,800
2023-10-16	24.350	24.570	23.640	23.700	23.416	665,200
2023-10-13	24.750	24.750	23.920	24.350	24.059	684,000
2023-10-12	25.400	25.400	24.200	24.830	24.533	808,327
2023-10-11	24.920	25.040	24.500	24.800	24.503	691,872
2023-10-10	25.150	25.280	24.660	24.740	24.444	457,700
2023-10-09	25.100	25.200	24.750	24.960	24.661	604,800
2023-09-28	25.040	25.440	24.850	25.090	24.790	560,700
2023-09-27	24.640	25.290	24.360	25.090	24.790	540,100
2023-09-26	24.580	24.910	24.290	24.550	24.256	522,400
2023-09-25	24.850	25.020	24.310	24.580	24.286	423,200
2023-09-22	24.130	24.850	24.000	24.800	24.503	386,100
2023-09-21	24.350	24.640	24.090	24.200	23.910	394,800
2023-09-20	24.460	24.860	24.290	24.350	24.059	501,544
2023-09-19	26.100	26.310	24.450	24.560	24.266	795,244
2023-09-18	25.060	25.680	24.760	25.250	24.948	819,700
2023-09-15	24.970	25.380	24.630	25.060	24.760	654,800
2023-09-14	25.140	25.190	24.560	24.800	24.503	517,500
2023-09-13	25.310	25.510	24.860	25.130	24.829	559,100
2023-09-12	25.260	25.860	25.150	25.410	25.106	462,300
2023-09-11	25.610	25.670	24.960	25.450	25.145	788,000
2023-09-08	25.310	25.570	25.020	25.560	25.254	616,200
2023-09-07	25.980	25.980	25.250	25.340	25.037	499,900
2023-09-06	25.530	25.940	25.530	25.800	25.491	604,127
2023-09-05	25.490	25.950	25.300	25.710	25.402	948,956
2023-09-04	25.110	25.660	25.020	25.600	25.294	922,334
2023-09-01	24.690	25.240	24.320	25.190	24.889	1,311,500
2023-08-31	24.960	26.500	24.680	24.940	24.642	2,037,000
2023-08-30	24.220	24.990	24.080	24.640	24.345	699,100
2023-08-29	22.880	24.260	22.850	24.250	23.960	994,660
2023-08-28	23.800	23.980	22.810	22.850	22.577	762,622
2023-08-25	23.130	23.210	22.450	22.570	22.300	619,200
2023-08-24	23.750	23.820	23.130	23.160	22.883	639,000
2023-08-23	23.960	24.280	23.750	23.840	23.555	597,400
2023-08-22	24.480	24.480	23.360	23.960	23.673	684,700
2023-08-21	24.170	24.650	23.880	24.050	23.762	542,300
2023-08-18	24.400	24.890	23.950	24.260	23.970	504,647
2023-08-17	24.010	24.450	23.430	24.380	24.088	606,000
2023-08-16	23.830	24.200	23.760	24.000	23.713	381,400
2023-08-15	24.300	24.300	23.580	23.910	23.624	454,808
2023-08-14	24.030	24.230	23.670	24.060	23.772	472,741
2023-08-11	24.500	24.600	23.930	24.040	23.752	483,053
2023-08-10	24.670	24.920	24.380	24.430	24.138	486,715
2023-08-09	25.470	25.500	24.550	24.650	24.355	704,969
2023-08-08	24.700	25.320	24.670	25.260	24.958	851,029
2023-08-07	25.550	25.760	24.500	24.600	24.306	1,381,500
2023-08-04	25.830	26.280	25.400	25.530	25.225	765,522
2023-08-03	26.550	26.550	25.670	25.720	25.412	674,399
2023-08-02	26.600	26.860	26.300	26.550	26.232	1,053,199

← NewerPage 13 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.