Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	37.890	39.300	36.940	37.900	37.301	1,870,559
2022-08-03	38.000	40.200	37.300	37.820	37.222	2,438,483
2022-08-02	39.630	39.800	36.700	37.200	36.612	2,673,520
2022-08-01	40.010	41.260	39.410	39.930	39.298	964,372
2022-07-29	40.800	41.480	39.660	39.840	39.210	1,579,911
2022-07-28	41.800	42.590	40.210	40.440	39.800	2,016,298
2022-07-27	40.250	42.670	39.700	41.520	40.863	1,595,725
2022-07-26	40.050	41.000	39.200	40.580	39.938	1,415,170
2022-07-25	42.010	42.150	39.800	40.550	39.909	2,109,468
2022-07-22	43.000	43.550	41.600	42.100	41.434	2,166,815
2022-07-21	41.110	44.240	40.920	42.980	42.300	3,739,960
2022-07-20	43.190	43.250	40.400	40.910	40.263	2,869,440
2022-07-19	38.520	44.860	38.400	42.120	41.454	3,776,110
2022-07-18	37.590	39.340	36.940	38.200	37.596	1,812,720
2022-07-15	37.500	38.390	36.810	37.800	37.202	1,734,900
2022-07-14	35.490	37.700	34.400	37.510	36.917	1,968,538
2022-07-13	35.740	36.500	34.290	35.060	34.506	2,245,449
2022-07-12	36.700	37.990	35.450	35.510	34.948	1,539,912
2022-07-11	36.660	38.000	36.000	36.750	36.169	1,889,020
2022-07-08	38.010	38.900	36.770	36.770	36.188	2,179,492
2022-07-07	37.440	38.960	35.080	38.420	37.812	3,540,359
2022-07-06	36.220	38.860	36.200	37.360	36.769	2,997,917
2022-07-05	36.800	38.100	35.800	36.670	36.090	2,554,724
2022-07-04	34.380	37.950	32.880	37.500	36.907	5,035,242
2022-07-01	35.370	36.780	34.140	34.460	33.915	3,922,882
2022-06-30	33.230	37.810	33.200	35.920	35.352	6,294,045
2022-06-29	31.660	35.480	31.220	34.990	34.437	8,314,761
2022-06-28	33.200	33.490	30.800	32.700	32.183	7,176,704
2022-06-27	32.460	32.460	30.350	32.460	31.947	6,037,773
2022-06-24	25.850	27.150	25.840	27.050	26.622	683,200
2022-06-23	25.800	26.580	25.540	26.450	26.032	455,894
2022-06-22	26.860	26.870	25.810	25.890	25.481	655,244
2022-06-21	26.220	27.390	25.960	26.700	26.278	1,073,302
2022-06-20	25.700	26.230	25.440	26.220	25.805	622,214
2022-06-17	25.470	25.910	24.980	25.670	25.264	741,620
2022-06-16	25.680	26.250	25.320	25.490	25.087	501,400
2022-06-15	26.200	26.660	25.600	25.710	25.303	655,237
2022-06-14	26.100	26.870	25.400	26.180	25.766	753,900
2022-06-13	26.480	26.860	25.970	26.400	25.982	834,700
2022-06-10	24.930	26.440	24.510	26.190	25.776	794,314
2022-06-09	25.770	25.770	24.770	24.980	24.585	504,388
2022-06-08	25.330	26.190	25.110	25.770	25.362	623,200
2022-06-07	25.980	26.120	25.350	25.500	25.097	548,144
2022-06-06	25.580	26.240	25.260	26.180	25.766	867,581
2022-06-02	24.590	25.700	24.390	25.590	25.185	862,417
2022-06-01	24.100	24.790	23.830	24.510	24.122	650,800
2022-05-31	24.080	24.210	23.380	24.020	23.640	350,802
2022-05-30	23.650	24.000	23.370	23.900	23.522	355,300
2022-05-27	23.690	24.220	23.440	23.650	23.276	473,266
2022-05-26	23.380	23.880	22.940	23.710	23.335	402,044
2022-05-25	23.010	23.860	22.990	23.680	23.207	500,544
2022-05-24	24.150	24.980	23.100	23.190	22.727	731,961
2022-05-23	23.800	24.600	23.800	24.460	23.972	720,484
2022-05-20	23.490	23.910	23.160	23.780	23.305	757,243
2022-05-19	22.720	23.300	22.660	23.240	22.776	548,903
2022-05-18	22.440	23.260	22.440	22.870	22.413	652,661
2022-05-17	22.650	22.710	22.150	22.550	22.100	412,600
2022-05-16	22.790	23.020	22.440	22.560	22.109	384,900
2022-05-13	23.000	23.000	22.470	22.690	22.237	409,157
2022-05-12	22.670	23.180	22.500	22.820	22.364	348,164

← NewerPage 18 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.