Hangzhou Yitong New Material Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.060 | 31.080 | 28.680 | 30.840 | 30.224 | 3,814,084 |
| 2021-11-08 | 29.040 | 29.460 | 28.640 | 29.130 | 28.548 | 1,579,542 |
| 2021-11-05 | 28.180 | 29.170 | 27.700 | 29.150 | 28.568 | 2,429,035 |
| 2021-11-04 | 27.400 | 28.250 | 27.180 | 28.220 | 27.656 | 1,940,783 |
| 2021-11-03 | 26.350 | 27.010 | 26.140 | 27.000 | 26.461 | 1,142,923 |
| 2021-11-02 | 27.220 | 27.350 | 25.960 | 26.360 | 25.834 | 1,434,902 |
| 2021-11-01 | 25.830 | 27.070 | 25.830 | 26.890 | 26.353 | 1,611,285 |
| 2021-10-29 | 25.210 | 25.790 | 25.090 | 25.600 | 25.089 | 980,869 |
| 2021-10-28 | 25.950 | 26.380 | 25.200 | 25.200 | 24.697 | 970,767 |
| 2021-10-27 | 26.560 | 26.600 | 25.960 | 26.050 | 25.530 | 1,440,052 |
| 2021-10-26 | 27.370 | 27.450 | 27.000 | 27.280 | 26.735 | 1,132,369 |
| 2021-10-25 | 26.370 | 27.060 | 25.910 | 27.020 | 26.480 | 761,566 |
| 2021-10-22 | 27.270 | 27.270 | 26.280 | 26.280 | 25.755 | 867,122 |
| 2021-10-21 | 27.360 | 27.480 | 26.850 | 26.930 | 26.392 | 874,544 |
| 2021-10-20 | 28.490 | 28.490 | 27.260 | 27.370 | 26.823 | 875,092 |
| 2021-10-19 | 28.060 | 28.340 | 27.600 | 27.900 | 27.343 | 691,233 |
| 2021-10-18 | 28.250 | 28.610 | 27.890 | 28.060 | 27.500 | 865,395 |
| 2021-10-15 | 28.160 | 28.650 | 28.160 | 28.300 | 27.735 | 1,257,511 |
| 2021-10-14 | 27.690 | 28.790 | 27.000 | 28.610 | 28.039 | 1,540,997 |
← NewerPage 21 of 21 · 1,219 trading days
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.