Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.440	31.050	30.330	30.840	30.224	728,694
2022-02-08	30.320	30.880	29.950	30.570	29.959	661,806
2022-02-07	29.800	31.100	29.730	30.240	29.636	1,016,122
2022-01-28	28.000	30.580	28.000	29.300	28.715	1,455,932
2022-01-27	29.380	29.380	27.630	27.700	27.147	1,168,200
2022-01-26	30.030	30.280	28.960	29.380	28.793	756,918
2022-01-25	30.660	31.050	29.590	29.650	29.058	898,822
2022-01-24	30.200	31.070	30.020	30.660	30.048	731,678
2022-01-21	29.860	30.930	29.540	30.340	29.734	1,141,662
2022-01-20	31.510	33.180	30.010	30.300	29.695	2,300,110
2022-01-19	31.400	32.160	31.110	31.730	31.096	815,622
2022-01-18	32.800	33.360	31.460	31.560	30.930	1,675,638
2022-01-17	31.980	33.200	31.710	32.800	32.145	1,298,388
2022-01-14	32.010	32.800	31.890	31.980	31.341	1,468,229
2022-01-13	31.650	33.110	30.910	32.380	31.733	2,066,607
2022-01-12	30.450	31.540	30.450	31.380	30.753	1,075,055
2022-01-11	31.070	31.110	30.410	30.520	29.910	508,100
2022-01-10	30.330	31.170	30.110	30.550	29.940	565,136
2022-01-07	31.580	31.580	30.370	30.410	29.803	849,388
2022-01-06	30.690	31.590	30.690	31.340	30.714	769,038
2022-01-05	31.990	31.990	30.570	30.810	30.195	886,576
2022-01-04	32.610	33.050	31.890	31.960	31.322	672,876
2021-12-31	31.590	32.820	31.590	32.440	31.792	776,980
2021-12-30	31.560	32.100	31.560	31.690	31.057	574,400
2021-12-29	32.060	32.570	31.340	31.640	31.008	720,569
2021-12-28	32.250	33.190	32.060	32.160	31.518	1,049,354
2021-12-27	31.380	33.200	30.780	32.370	31.724	1,783,975
2021-12-24	32.900	33.400	30.750	30.750	30.136	1,821,860
2021-12-23	32.160	32.890	32.100	32.320	31.675	778,258
2021-12-22	32.720	32.960	32.240	32.720	32.067	627,644
2021-12-21	33.190	33.360	32.110	32.650	31.998	644,853
2021-12-20	33.290	33.500	32.540	32.690	32.037	519,050
2021-12-17	34.530	35.050	33.000	33.340	32.674	1,295,954
2021-12-16	35.560	35.970	34.800	34.880	34.183	970,966
2021-12-15	36.160	36.740	35.370	35.660	34.948	833,166
2021-12-14	35.940	36.350	35.100	35.900	35.183	1,061,484
2021-12-13	37.070	38.250	35.730	35.940	35.222	1,879,199
2021-12-10	34.670	38.490	34.370	37.470	36.722	2,498,027
2021-12-09	34.930	35.300	34.120	34.530	33.840	727,440
2021-12-08	34.150	35.490	33.820	34.890	34.193	760,510
2021-12-07	34.100	34.890	33.500	34.150	33.468	1,080,286
2021-12-06	36.900	37.080	34.000	34.000	33.321	1,576,666
2021-12-03	36.250	37.500	36.250	36.650	35.918	1,096,000
2021-12-02	38.000	38.000	35.700	36.240	35.516	1,245,944
2021-12-01	36.290	37.450	36.290	37.130	36.388	1,199,822
2021-11-30	38.000	38.380	36.400	36.920	36.183	1,567,235
2021-11-29	37.920	38.600	37.010	37.310	36.565	1,760,540
2021-11-26	38.680	39.390	37.000	38.610	37.839	1,891,628
2021-11-25	38.790	40.490	37.990	38.000	37.241	1,794,210
2021-11-24	38.340	39.180	37.820	38.630	37.858	1,609,198
2021-11-23	38.560	39.690	37.770	38.970	38.192	2,045,626
2021-11-22	37.650	38.800	37.110	37.960	37.202	2,104,242
2021-11-19	39.000	39.000	36.750	37.990	37.231	2,873,468
2021-11-18	36.970	40.500	36.530	38.880	38.103	4,079,995
2021-11-17	35.740	37.800	35.180	36.520	35.791	2,924,900
2021-11-16	35.200	36.440	34.670	35.830	35.114	2,842,836
2021-11-15	34.840	36.440	34.780	35.000	34.301	2,867,014
2021-11-12	34.700	35.700	34.250	35.000	34.301	3,386,239
2021-11-11	31.130	36.560	30.890	35.000	34.301	6,670,482
2021-11-10	30.500	32.110	30.350	31.240	30.616	3,379,617

← NewerPage 20 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.