Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.050	30.800	30.010	30.700	30.214	601,548
2022-11-03	29.740	30.560	29.410	29.900	29.427	659,899
2022-11-02	28.850	30.200	28.470	29.940	29.466	648,600
2022-11-01	27.990	28.670	27.910	28.590	28.138	439,500
2022-10-31	27.400	28.360	27.170	28.080	27.636	677,000
2022-10-28	28.870	28.870	27.260	27.410	26.977	665,100
2022-10-27	30.330	30.490	28.850	29.000	28.541	705,100
2022-10-26	28.750	30.720	28.510	30.210	29.732	755,793
2022-10-25	29.600	29.990	28.500	29.000	28.541	993,888
2022-10-24	29.690	30.760	29.450	29.780	29.309	1,059,914
2022-10-21	29.410	30.020	29.300	29.550	29.083	379,474
2022-10-20	30.000	30.260	29.300	29.710	29.240	589,800
2022-10-19	31.020	31.510	30.130	30.200	29.722	734,251
2022-10-18	30.580	31.380	30.010	30.900	30.411	769,100
2022-10-17	30.010	31.080	29.120	30.500	30.018	1,183,595
2022-10-14	31.150	31.150	29.210	30.130	29.653	1,177,742
2022-10-13	28.430	29.250	28.090	28.600	28.148	544,300
2022-10-12	28.030	28.600	26.930	28.430	27.980	516,952
2022-10-11	27.560	28.200	27.200	27.870	27.429	518,882
2022-10-10	28.620	29.000	26.970	27.260	26.829	912,370
2022-09-30	28.620	29.180	28.010	28.620	28.167	558,544
2022-09-29	28.570	29.070	28.410	28.750	28.295	484,309
2022-09-28	29.690	29.950	28.280	28.600	28.148	830,906
2022-09-27	29.880	30.450	29.150	29.730	29.260	588,157
2022-09-26	30.100	30.270	29.200	29.600	29.132	681,806
2022-09-23	30.990	30.990	29.310	30.100	29.624	657,400
2022-09-22	30.880	31.610	30.600	30.860	30.372	926,397
2022-09-21	29.640	31.350	28.990	30.900	30.411	1,484,752
2022-09-20	29.540	29.950	29.090	29.650	29.181	499,885
2022-09-19	28.930	29.720	28.340	29.200	28.738	1,005,400
2022-09-16	30.320	30.480	29.300	29.400	28.935	956,300
2022-09-15	32.660	32.800	29.510	29.930	29.457	1,114,300
2022-09-14	32.070	32.310	31.390	32.170	31.661	736,960
2022-09-13	31.650	32.990	31.430	32.100	31.592	616,110
2022-09-09	32.430	33.200	31.500	32.300	31.789	1,399,963
2022-09-08	32.000	34.300	32.000	32.960	32.439	2,178,222
2022-09-07	31.970	32.300	31.390	31.650	31.149	893,500
2022-09-06	31.290	31.990	30.800	31.990	31.484	760,900
2022-09-05	30.550	31.810	30.390	31.150	30.657	1,025,813
2022-09-02	30.730	30.800	29.800	30.650	30.165	834,407
2022-09-01	31.190	31.370	29.820	30.100	29.624	1,113,450
2022-08-31	32.190	32.990	30.510	30.660	30.175	1,434,500
2022-08-30	32.730	32.890	31.500	32.250	31.740	1,000,305
2022-08-29	31.630	32.890	31.490	32.490	31.976	1,311,822
2022-08-26	33.600	34.100	31.800	32.020	31.514	1,469,219
2022-08-25	34.010	34.340	32.400	33.300	32.773	1,675,155
2022-08-24	36.280	36.590	33.400	33.400	32.872	1,698,977
2022-08-23	36.780	37.450	36.200	36.460	35.883	890,300
2022-08-22	36.660	37.390	36.000	37.080	36.494	615,949
2022-08-19	37.280	37.660	36.410	36.650	36.070	664,580
2022-08-18	37.410	37.830	36.890	37.500	36.907	787,897
2022-08-17	38.110	38.540	36.800	37.510	36.917	1,309,422
2022-08-16	38.020	38.930	37.230	38.300	37.694	806,000
2022-08-15	37.080	37.900	36.900	37.720	37.123	839,510
2022-08-12	37.830	38.300	37.080	37.410	36.818	741,022
2022-08-11	39.360	39.420	37.610	37.820	37.222	930,730
2022-08-10	38.050	39.850	36.990	39.000	38.383	1,368,122
2022-08-09	38.190	39.190	37.860	38.350	37.743	1,194,322
2022-08-08	37.540	38.400	36.800	38.050	37.448	1,138,522
2022-08-05	38.980	38.980	36.350	37.650	37.055	1,866,898

← NewerPage 17 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.