Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.930	22.180	21.210	21.430	21.430	1,539,072
2026-07-21	21.270	22.070	20.030	21.930	21.930	2,815,221
2026-07-20	22.660	23.130	20.450	21.210	21.210	2,805,122
2026-07-17	23.820	24.180	22.430	22.620	22.620	1,768,200
2026-07-16	23.800	24.730	23.800	23.930	23.930	1,438,031
2026-07-15	24.610	25.250	24.000	24.170	24.170	1,457,946
2026-07-14	23.820	24.620	23.260	24.620	24.620	1,736,622
2026-07-13	24.980	25.170	23.700	23.820	23.820	1,994,472
2026-07-10	25.100	25.840	24.910	25.030	25.030	2,313,501
2026-07-09	25.460	25.660	23.880	25.020	25.020	2,736,800
2026-07-08	26.650	26.850	25.290	25.330	25.330	2,159,681
2026-07-07	27.100	28.240	26.470	26.650	26.650	2,584,648
2026-07-06	30.160	30.160	27.310	27.360	27.360	3,215,252
2026-07-03	28.710	30.830	28.710	29.590	29.590	3,891,101
2026-07-02	27.910	30.180	27.740	28.610	28.610	3,242,887
2026-07-01	28.250	28.970	27.680	28.360	28.360	2,965,800
2026-06-30	27.930	28.700	27.450	28.500	28.500	2,688,900
2026-06-29	28.930	29.450	27.650	28.190	28.190	2,989,530
2026-06-26	30.470	30.480	28.740	28.960	28.960	3,809,265
2026-06-25	33.590	35.000	30.270	30.550	30.550	5,888,889
2026-06-24	35.460	35.880	32.880	33.600	33.600	4,528,921
2026-06-23	36.630	36.630	35.450	35.710	35.710	4,035,192
2026-06-22	36.110	37.300	35.220	36.990	36.990	7,216,272
2026-06-18	33.010	36.000	32.770	35.400	35.400	5,482,300
2026-06-17	34.510	35.250	33.000	33.350	33.350	4,315,867
2026-06-16	33.700	35.500	33.180	35.190	35.190	3,813,118
2026-06-15	32.640	34.180	32.640	33.940	33.940	4,241,324
2026-06-12	33.300	34.300	31.750	32.650	32.650	4,820,272
2026-06-11	33.020	34.030	32.110	33.310	33.310	5,653,652
2026-06-10	35.520	35.550	32.780	33.750	33.750	7,502,242
2026-06-09	37.110	38.490	35.490	36.360	36.360	7,559,374
2026-06-08	37.440	39.850	36.000	37.950	37.950	8,618,027
2026-06-05	36.140	39.880	35.680	39.860	39.860	10,944,200
2026-06-04	34.890	37.490	33.540	36.980	36.980	7,528,015
2026-06-03	34.160	35.870	34.070	35.570	35.570	6,294,437
2026-06-02	33.000	34.490	32.010	34.170	34.070	3,497,794
2026-06-01	33.050	34.400	33.000	33.140	33.043	3,093,300
2026-05-29	34.060	35.500	33.320	33.900	33.801	4,722,692
2026-05-28	32.370	34.650	32.240	34.210	34.110	3,318,699
2026-05-27	33.810	34.500	32.310	32.550	32.455	2,398,151
2026-05-26	34.410	34.730	33.100	33.810	33.711	4,089,456
2026-05-25	33.950	34.790	32.630	34.750	34.648	3,094,721
2026-05-22	32.470	34.230	32.310	34.000	33.901	1,882,493
2026-05-21	33.380	34.110	32.000	32.280	32.186	1,672,563
2026-05-20	33.410	33.590	32.900	33.370	33.272	1,355,506
2026-05-19	33.430	33.950	33.170	33.780	33.681	1,710,906
2026-05-18	32.340	34.260	32.340	33.950	33.851	3,453,012
2026-05-15	33.050	33.280	32.000	32.610	32.515	1,995,771
2026-05-14	32.960	33.760	32.870	33.070	32.973	1,881,300
2026-05-13	32.760	33.440	32.740	32.950	32.854	1,555,688
2026-05-12	33.180	33.800	32.470	33.020	32.923	1,903,712
2026-05-11	33.000	33.360	32.380	33.190	33.093	1,876,700
2026-05-08	32.680	33.090	32.380	33.000	32.903	1,642,218
2026-05-07	32.310	33.380	31.920	32.780	32.684	2,232,250
2026-05-06	31.450	32.490	31.450	32.130	32.036	2,044,100
2026-04-30	31.390	31.900	31.330	31.450	31.358	1,284,399
2026-04-29	30.870	32.100	30.680	32.000	31.906	1,968,800
2026-04-28	31.220	31.500	30.610	30.730	30.640	1,922,600
2026-04-27	30.330	31.250	29.180	31.230	31.139	2,524,300
2026-04-24	29.340	30.010	28.700	29.860	29.773	1,431,000

← NewerPage 2 of 21 · 1,218 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.