Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	27.990	28.260	27.760	28.100	27.656	599,900
2023-02-03	28.500	28.500	27.400	27.940	27.498	892,500
2023-02-02	29.500	29.500	28.130	28.200	27.754	982,158
2023-02-01	28.310	28.910	28.100	28.790	28.335	958,100
2023-01-31	27.930	28.300	27.600	28.300	27.852	776,558
2023-01-30	27.330	28.150	27.250	27.930	27.488	1,091,898
2023-01-20	26.760	27.430	26.750	27.050	26.622	625,500
2023-01-19	26.660	26.840	26.440	26.800	26.376	419,622
2023-01-18	26.890	27.470	26.500	26.660	26.238	555,700
2023-01-17	26.550	27.300	26.350	26.920	26.494	738,100
2023-01-16	26.060	26.730	26.060	26.420	26.002	679,600
2023-01-13	26.600	26.880	26.200	26.350	25.933	448,500
2023-01-12	26.570	27.030	26.480	26.600	26.179	515,829
2023-01-11	27.180	27.200	26.470	26.800	26.376	743,000
2023-01-10	27.640	27.930	26.700	27.200	26.770	1,555,287
2023-01-09	26.520	28.350	26.340	27.710	27.272	2,253,439
2023-01-06	25.540	26.770	25.450	26.240	25.825	1,135,258
2023-01-05	25.060	25.780	25.040	25.550	25.146	547,900
2023-01-04	25.260	25.260	24.850	25.160	24.762	553,042
2023-01-03	24.060	25.160	24.000	25.100	24.703	753,600
2022-12-30	24.530	24.600	23.930	24.120	23.739	481,407
2022-12-29	24.150	24.640	24.090	24.370	23.985	529,800
2022-12-28	24.810	24.940	24.260	24.590	24.201	369,900
2022-12-27	24.690	24.990	24.320	24.810	24.418	545,400
2022-12-26	24.150	24.650	23.550	24.650	24.260	654,207
2022-12-23	24.050	24.480	23.760	24.100	23.719	461,700
2022-12-22	24.740	24.930	23.880	24.300	23.916	848,800
2022-12-21	25.520	25.730	24.640	24.660	24.270	832,700
2022-12-20	25.410	25.810	25.090	25.650	25.244	379,929
2022-12-19	25.810	26.200	25.350	25.430	25.028	647,835
2022-12-16	26.800	27.060	25.800	25.930	25.520	698,132
2022-12-15	26.380	26.950	26.310	26.870	26.445	512,755
2022-12-14	26.470	26.990	26.400	26.520	26.101	612,763
2022-12-13	27.090	27.470	26.360	26.460	26.042	1,037,120
2022-12-12	26.830	27.680	26.710	27.150	26.721	950,507
2022-12-09	26.850	27.160	26.630	26.870	26.445	492,100
2022-12-08	26.820	26.940	26.350	26.690	26.268	401,421
2022-12-07	26.860	27.100	26.560	26.740	26.317	650,300
2022-12-06	27.030	27.100	26.510	26.720	26.297	838,600
2022-12-05	27.500	27.500	26.720	27.000	26.573	792,722
2022-12-02	27.010	27.320	26.740	27.050	26.622	926,044
2022-12-01	26.250	27.160	25.930	27.020	26.593	1,395,335
2022-11-30	26.460	26.460	25.660	25.840	25.431	575,951
2022-11-29	25.690	26.140	25.520	26.050	25.638	867,617
2022-11-28	25.620	25.840	25.000	25.640	25.234	619,522
2022-11-25	26.730	26.870	25.860	25.880	25.471	817,800
2022-11-24	26.420	26.980	26.310	26.870	26.445	987,600
2022-11-23	26.920	26.920	25.810	26.420	26.002	894,900
2022-11-22	27.750	28.050	26.750	26.770	26.347	1,062,200
2022-11-21	27.570	27.950	26.850	27.750	27.311	1,189,374
2022-11-18	28.260	28.260	27.300	27.390	26.957	897,415
2022-11-17	28.740	28.740	27.690	28.160	27.715	740,900
2022-11-16	29.400	29.730	28.500	28.670	28.217	819,800
2022-11-15	28.890	29.300	28.550	29.170	28.709	904,426
2022-11-14	29.380	29.690	28.600	28.700	28.246	577,900
2022-11-11	29.670	30.240	29.210	29.290	28.827	421,119
2022-11-10	30.100	30.180	29.330	29.330	28.866	488,100
2022-11-09	30.940	31.010	29.680	30.230	29.752	438,122
2022-11-08	30.790	31.270	30.020	30.330	29.850	431,800
2022-11-07	30.790	31.310	30.240	30.630	30.146	662,864

← NewerPage 16 of 21 · 1,212 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.