Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.530	23.410	22.350	22.850	22.394	696,372
2022-05-10	21.990	22.620	21.910	22.530	22.080	533,630
2022-05-09	21.580	22.390	21.580	22.200	21.757	469,322
2022-05-06	21.940	22.340	21.560	22.050	21.610	425,231
2022-05-05	22.410	22.850	22.120	22.500	22.051	811,800
2022-04-29	21.140	22.450	21.140	22.400	21.953	788,561
2022-04-28	21.500	21.660	20.660	20.960	20.541	739,374
2022-04-27	19.900	21.840	19.850	21.740	21.306	858,018
2022-04-26	21.520	22.150	19.670	19.880	19.483	724,444
2022-04-25	23.100	23.130	21.400	21.520	21.090	838,966
2022-04-22	24.000	24.010	23.500	23.720	23.246	644,594
2022-04-21	25.100	25.410	24.060	24.170	23.687	723,086
2022-04-20	25.380	25.830	25.000	25.240	24.736	762,394
2022-04-19	25.660	25.950	25.110	25.340	24.834	1,417,422
2022-04-18	25.700	26.650	24.820	26.500	25.971	783,432
2022-04-15	25.910	26.240	25.420	25.550	25.040	692,854
2022-04-14	25.620	26.130	25.400	26.130	25.608	585,000
2022-04-13	25.280	25.880	25.040	25.600	25.089	573,694
2022-04-12	24.990	25.600	24.630	25.460	24.952	362,443
2022-04-11	26.050	26.050	24.500	24.990	24.491	702,205
2022-04-08	26.310	26.360	25.520	26.100	25.579	505,819
2022-04-07	27.150	27.150	26.270	26.410	25.883	581,375
2022-04-06	26.880	27.150	26.650	27.100	26.559	528,522
2022-04-01	26.880	27.170	26.620	26.880	26.343	497,822
2022-03-31	27.210	27.650	26.790	27.250	26.706	586,800
2022-03-30	26.900	27.400	26.700	27.230	26.686	347,275
2022-03-29	27.270	27.600	26.530	26.810	26.275	375,022
2022-03-28	27.650	27.660	26.200	27.220	26.676	377,700
2022-03-25	28.290	28.420	27.600	27.670	27.117	342,100
2022-03-24	28.630	28.790	27.780	28.150	27.588	516,464
2022-03-23	28.300	28.850	28.110	28.580	28.009	419,322
2022-03-22	28.300	28.580	27.880	28.190	27.627	408,327
2022-03-21	27.360	28.340	27.360	28.300	27.735	725,258
2022-03-18	26.800	27.600	26.780	27.390	26.843	501,625
2022-03-17	26.990	27.500	26.470	27.050	26.510	681,852
2022-03-16	26.190	26.850	25.340	26.580	26.049	924,493
2022-03-15	27.200	27.840	25.900	26.000	25.481	1,038,982
2022-03-14	28.690	28.690	27.720	27.760	27.206	775,700
2022-03-11	28.650	29.260	28.140	29.030	28.450	563,682
2022-03-10	29.100	29.820	29.000	29.100	28.519	850,157
2022-03-09	29.710	29.710	27.330	28.610	28.039	1,129,995
2022-03-08	30.290	30.450	28.500	29.050	28.470	1,188,658
2022-03-07	30.280	30.920	29.670	30.160	29.558	730,643
2022-03-04	31.230	31.600	30.000	30.280	29.675	792,155
2022-03-03	32.070	32.070	31.080	31.300	30.675	618,700
2022-03-02	31.550	31.950	31.290	31.500	30.871	526,700
2022-03-01	31.600	32.140	31.220	31.610	30.979	649,288
2022-02-28	32.460	32.790	31.320	31.720	31.086	1,169,644
2022-02-25	31.990	32.750	31.800	32.540	31.890	862,532
2022-02-24	32.230	33.400	31.220	32.000	31.361	1,708,148
2022-02-23	32.100	32.590	31.890	32.370	31.724	956,625
2022-02-22	31.600	32.190	31.350	32.000	31.361	698,942
2022-02-21	31.800	32.020	31.440	31.950	31.312	662,300
2022-02-18	31.670	32.030	31.510	31.890	31.253	630,428
2022-02-17	31.560	32.440	31.370	31.950	31.312	1,415,436
2022-02-16	30.180	31.560	30.070	31.550	30.920	1,223,664
2022-02-15	30.210	30.490	29.560	30.180	29.577	551,136
2022-02-14	30.000	30.800	29.650	30.160	29.558	577,710
2022-02-11	31.010	31.030	29.560	29.730	29.136	1,014,394
2022-02-10	30.750	31.100	30.390	31.100	30.479	600,911

← NewerPage 19 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.