See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 300930.SHE stock page

Hangzhou Yitong New Material Co. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0125.74026.77025.73026.76026.4401,188,300
2023-07-3125.65026.15025.60025.89025.580465,644
2023-07-2825.92026.40025.53025.77025.462696,000
2023-07-2725.56026.23025.56026.08025.768701,739
2023-07-2625.72026.18025.32025.62025.313784,400
2023-07-2525.25025.61025.22025.55025.244544,967
2023-07-2425.23025.56024.93024.97024.671536,800
2023-07-2125.74025.91025.19025.25024.948951,400
2023-07-2026.49026.62025.61025.75025.442978,600
2023-07-1927.00027.11026.23026.60026.2821,570,713
2023-07-1826.85027.45026.30027.17026.8453,045,373
2023-07-1725.91027.81025.60027.51027.1813,514,618
2023-07-1426.22026.40025.87025.91025.6001,033,029
2023-07-1326.48026.99026.00026.40026.0842,016,735
2023-07-1225.73027.97025.68026.48026.1632,734,751
2023-07-1125.36025.81025.33025.73025.422748,739
2023-07-1025.47026.00025.31025.44025.136720,400
2023-07-0725.54026.38025.48025.51025.2051,340,544
2023-07-0625.88026.16025.40025.55025.2441,180,147
2023-07-0525.27026.26024.96025.99025.6791,983,099
2023-07-0425.05025.29024.99025.26024.958487,100
2023-07-0325.10025.30024.75024.79024.493502,751
2023-06-3024.83025.26024.68024.95024.651594,039
2023-06-2924.27025.10024.04024.83024.5331,041,929
2023-06-2824.14024.44023.83024.30024.009968,064
2023-06-2723.14024.35023.02024.30024.0091,268,605
2023-06-2623.49023.69022.90022.97022.695824,792
2023-06-2123.69024.50023.59023.73023.446977,063
2023-06-2024.13024.56023.75023.89023.604470,800
2023-06-1924.05024.62024.00024.20023.910661,500
2023-06-1624.10024.22023.81023.99023.703455,093
2023-06-1523.60024.09023.38024.02023.733492,663
2023-06-1424.08024.08023.37023.60023.318623,866
2023-06-1323.94024.25023.58024.09023.802458,900
2023-06-1223.91024.10022.92023.96023.6731,005,785
2023-06-0923.72023.98023.46023.90023.614529,191
2023-06-0824.31024.32023.72023.72023.436458,500
2023-06-0724.40024.41023.96024.14023.851528,597
2023-06-0625.33025.38024.02024.12023.831831,655
2023-06-0524.58025.34024.45025.34025.037705,058
2023-06-0223.99024.78023.83024.66024.365721,037
2023-06-0123.83024.05023.56023.92023.634506,699
2023-05-3124.24024.28023.66023.83023.545573,136
2023-05-3024.54024.73023.79024.24023.950832,398
2023-05-2925.03025.33024.38024.60024.306817,547
2023-05-2625.13025.40024.64025.27024.968753,543
2023-05-2525.60025.96024.89025.26024.958976,757
2023-05-2425.86025.87025.06025.28024.977455,541
2023-05-2325.48025.68025.20025.38025.076423,846
2023-05-2225.56025.85025.39025.67025.264616,140
2023-05-1925.39025.66025.19025.56025.156362,467
2023-05-1825.37025.59025.04025.39024.988538,601
2023-05-1725.10025.45024.95025.36024.959339,766
2023-05-1625.13025.20024.71025.06024.664445,826
2023-05-1524.81025.14024.68025.00024.605321,100
2023-05-1224.99025.47024.75024.75024.359471,230
2023-05-1125.01025.23024.70024.99024.595316,310
2023-05-1024.49024.96024.23024.80024.408562,299
2023-05-0924.50024.89024.17024.45024.063588,526
2023-05-0825.39025.41024.41024.57024.181558,700
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-030.1000 CNY
2025-05-270.1000 CNY
2024-05-280.1000 CNY
2023-05-230.1000 CNY
2022-05-260.1000 CNY
2021-05-280.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.