Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.400	25.490	24.750	25.120	24.723	505,631
2023-05-04	24.600	25.450	24.520	25.280	24.880	750,092
2023-04-28	24.300	25.310	24.280	24.980	24.585	1,093,800
2023-04-27	24.200	24.720	23.900	24.460	24.073	1,039,200
2023-04-26	23.020	24.180	23.020	23.930	23.552	883,000
2023-04-25	24.200	24.540	22.670	23.040	22.676	1,475,300
2023-04-24	24.730	25.190	24.530	24.820	24.427	701,400
2023-04-21	26.500	26.500	24.580	24.630	24.240	1,266,980
2023-04-20	26.890	26.940	26.060	26.350	25.933	780,822
2023-04-19	27.400	27.550	26.760	26.830	26.406	832,606
2023-04-18	28.400	28.400	27.250	27.450	27.016	1,370,227
2023-04-17	27.460	28.800	27.460	28.520	28.069	1,703,252
2023-04-14	27.050	27.500	27.000	27.480	27.045	732,247
2023-04-13	27.310	27.450	26.980	27.020	26.593	615,000
2023-04-12	26.730	27.480	26.710	27.320	26.888	824,089
2023-04-11	26.940	27.290	26.250	26.700	26.278	679,487
2023-04-10	27.510	27.650	26.840	26.940	26.514	996,600
2023-04-07	26.500	28.000	26.220	27.450	27.016	1,466,015
2023-04-06	26.250	26.540	25.700	26.500	26.081	973,212
2023-04-04	26.710	26.890	26.130	26.240	25.825	728,600
2023-04-03	26.440	27.020	26.210	26.970	26.543	716,900
2023-03-31	25.880	26.440	25.880	26.390	25.973	570,000
2023-03-30	26.200	26.290	25.730	25.880	25.471	628,025
2023-03-29	26.700	27.000	26.020	26.180	25.766	730,128
2023-03-28	26.740	27.060	26.530	26.820	26.396	677,712
2023-03-27	26.940	26.970	26.390	26.740	26.317	690,700
2023-03-24	26.990	27.220	26.710	27.000	26.573	639,422
2023-03-23	27.240	27.400	26.580	26.780	26.356	999,727
2023-03-22	27.190	27.550	26.990	27.300	26.868	818,404
2023-03-21	26.350	27.050	26.150	26.980	26.553	861,466
2023-03-20	26.050	26.500	25.880	26.340	25.923	568,041
2023-03-17	26.550	26.790	26.050	26.050	25.638	549,100
2023-03-16	27.150	27.150	26.240	26.260	25.845	866,087
2023-03-15	27.030	27.560	27.000	27.000	26.573	828,403
2023-03-14	28.130	28.190	26.650	26.960	26.534	1,254,837
2023-03-13	28.000	28.250	27.650	28.220	27.774	574,700
2023-03-10	28.570	28.780	27.960	28.020	27.577	828,200
2023-03-09	28.990	29.180	28.410	28.710	28.256	517,907
2023-03-08	28.290	28.830	28.290	28.740	28.285	484,416
2023-03-07	29.700	29.710	28.300	28.580	28.128	1,220,281
2023-03-06	29.960	29.980	29.260	29.690	29.220	824,644
2023-03-03	30.050	30.330	29.700	29.720	29.250	787,597
2023-03-02	30.750	30.750	30.000	30.110	29.634	1,066,300
2023-03-01	31.030	31.030	30.230	30.590	30.106	1,273,200
2023-02-28	30.700	31.190	30.010	31.150	30.657	1,618,854
2023-02-27	31.620	31.640	30.440	30.700	30.214	1,860,400
2023-02-24	32.350	32.350	31.480	31.620	31.120	1,590,036
2023-02-23	32.550	32.820	31.980	32.380	31.868	1,914,890
2023-02-22	33.050	33.790	32.330	32.750	32.232	3,074,676
2023-02-21	31.800	34.640	30.700	33.470	32.941	5,665,141
2023-02-20	28.050	32.940	28.000	31.840	31.336	4,803,781
2023-02-17	28.550	28.870	27.920	28.060	27.616	686,622
2023-02-16	29.480	29.480	27.970	28.280	27.833	1,114,951
2023-02-15	28.850	29.600	28.840	29.280	28.817	839,776
2023-02-14	28.780	29.090	28.640	28.840	28.384	723,366
2023-02-13	28.790	29.060	28.540	28.640	28.187	600,900
2023-02-10	29.000	29.100	28.320	28.600	28.148	862,800
2023-02-09	28.660	29.000	28.220	29.000	28.541	844,683
2023-02-08	28.640	28.950	28.420	28.660	28.207	772,083
2023-02-07	28.240	28.570	28.020	28.570	28.118	694,620

← NewerPage 15 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.