Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.050	30.140	29.230	29.380	29.294	1,204,700
2026-04-22	30.200	30.270	29.610	30.190	30.102	777,645
2026-04-21	30.180	30.470	29.820	30.130	30.042	869,900
2026-04-20	30.560	30.560	30.000	30.210	30.122	1,022,000
2026-04-17	30.450	30.550	30.200	30.390	30.301	786,600
2026-04-16	29.940	30.570	29.730	30.490	30.401	1,026,448
2026-04-15	29.890	30.370	29.710	29.730	29.643	980,906
2026-04-14	29.890	30.120	29.310	29.750	29.663	879,745
2026-04-13	29.900	29.900	29.370	29.660	29.573	834,994
2026-04-10	29.790	30.030	29.480	29.610	29.523	1,039,200
2026-04-09	30.330	30.330	29.370	29.530	29.444	1,365,200
2026-04-08	28.800	30.670	28.550	30.360	30.271	2,666,200
2026-04-07	27.480	28.580	27.230	28.300	28.217	1,784,600
2026-04-03	28.490	28.720	27.160	27.430	27.350	1,402,100
2026-04-02	29.340	29.350	27.920	28.300	28.217	2,090,100
2026-04-01	28.750	29.790	28.570	29.250	29.164	3,011,604
2026-03-31	28.940	29.080	27.970	28.010	27.928	1,438,345
2026-03-30	28.560	29.080	28.230	28.980	28.895	1,324,745
2026-03-27	27.590	29.020	27.060	28.750	28.666	2,060,159
2026-03-26	28.500	28.950	27.530	27.620	27.539	1,750,159
2026-03-25	28.390	29.000	28.130	28.690	28.606	1,998,700
2026-03-24	27.780	28.030	26.470	27.900	27.818	2,510,964
2026-03-23	28.810	28.980	26.400	26.990	26.911	2,683,734
2026-03-20	30.700	30.920	28.740	28.990	28.905	1,948,200
2026-03-19	31.300	31.620	30.160	30.440	30.351	1,332,560
2026-03-18	31.400	31.860	31.110	31.750	31.657	1,063,700
2026-03-17	32.200	32.600	31.010	31.200	31.109	1,611,392
2026-03-16	32.490	32.780	31.400	32.070	31.976	1,502,300
2026-03-13	33.030	33.600	32.000	32.490	32.395	1,774,800
2026-03-12	33.970	34.000	32.860	33.000	32.903	1,592,660
2026-03-11	33.950	34.430	33.530	33.870	33.771	1,839,800
2026-03-10	33.190	34.060	32.630	33.950	33.851	1,871,400
2026-03-09	33.270	33.330	32.070	32.630	32.535	1,742,900
2026-03-06	32.950	33.500	32.530	33.130	33.033	1,653,552
2026-03-05	33.440	33.680	32.920	33.170	33.073	1,841,978
2026-03-04	31.680	33.630	31.500	32.860	32.764	3,050,392
2026-03-03	33.760	34.190	31.850	32.070	31.976	2,969,500
2026-03-02	34.100	34.390	33.000	33.360	33.262	3,217,050
2026-02-27	34.250	34.820	33.800	34.500	34.399	2,995,850
2026-02-26	33.330	34.910	33.330	34.410	34.309	4,922,925
2026-02-25	32.690	33.440	32.470	33.160	33.063	2,196,672
2026-02-24	31.980	32.730	31.820	32.630	32.535	1,761,800
2026-02-13	32.030	32.190	31.560	31.650	31.557	1,022,093
2026-02-12	31.890	32.440	31.540	32.030	31.936	1,577,891
2026-02-11	31.950	32.320	31.550	31.930	31.837	1,092,300
2026-02-10	32.280	32.280	31.710	31.780	31.687	915,900
2026-02-09	31.930	32.300	31.580	32.080	31.986	1,212,100
2026-02-06	30.910	31.850	30.160	31.450	31.358	1,368,300
2026-02-05	31.370	31.720	31.010	31.170	31.079	1,328,200
2026-02-04	31.690	32.200	31.150	31.560	31.468	1,355,548
2026-02-03	31.330	31.700	30.940	31.610	31.518	2,080,349
2026-02-02	31.990	32.000	30.880	30.880	30.790	2,816,900
2026-01-30	31.770	32.380	31.030	32.320	32.225	3,000,100
2026-01-29	32.300	33.500	31.970	31.970	31.876	3,520,000
2026-01-28	32.120	32.750	31.700	32.520	32.425	2,071,200
2026-01-27	32.600	32.760	31.300	32.120	32.026	2,183,100
2026-01-26	32.970	33.000	32.330	32.750	32.654	2,519,951
2026-01-23	32.390	32.680	32.150	32.580	32.485	1,262,506
2026-01-22	32.010	32.360	31.980	32.280	32.186	1,220,959
2026-01-21	31.610	32.150	31.370	32.000	31.906	1,666,765

← NewerPage 3 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.