Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	31.610	32.150	31.370	32.000	31.906	1,666,765
2026-01-20	32.250	32.330	31.330	31.680	31.587	1,164,700
2026-01-19	31.610	32.100	31.500	32.080	31.986	1,168,400
2026-01-16	31.850	31.970	31.380	31.710	31.617	1,475,126
2026-01-15	30.970	31.790	30.100	31.680	31.587	1,578,500
2026-01-14	31.170	31.610	30.630	31.050	30.959	1,998,122
2026-01-13	31.500	31.600	30.850	31.150	31.059	1,473,300
2026-01-12	31.050	31.450	30.640	31.400	31.308	1,694,748
2026-01-09	30.790	31.010	30.510	30.950	30.859	1,503,213
2026-01-08	30.360	30.930	30.270	30.630	30.540	1,417,216
2026-01-07	30.500	30.800	30.260	30.480	30.391	1,086,600
2026-01-06	30.300	30.550	30.010	30.400	30.311	1,196,592
2026-01-05	29.860	30.440	29.600	30.150	30.062	1,242,526
2025-12-31	29.420	29.930	29.250	29.700	29.613	887,390
2025-12-30	29.520	29.880	29.230	29.540	29.454	670,400
2025-12-29	30.010	30.420	29.500	29.680	29.593	861,500
2025-12-26	30.070	30.370	29.840	29.850	29.763	721,364
2025-12-25	29.850	30.150	29.570	30.000	29.912	765,964
2025-12-24	29.500	29.970	29.300	29.880	29.793	663,100
2025-12-23	29.560	29.790	29.300	29.500	29.414	766,800
2025-12-22	29.370	29.850	29.370	29.560	29.474	758,400
2025-12-19	28.980	29.390	28.890	29.300	29.214	761,318
2025-12-18	28.600	29.240	28.270	28.980	28.895	768,800
2025-12-17	28.510	28.780	27.880	28.670	28.586	1,010,585
2025-12-16	29.020	29.200	28.260	28.260	28.177	1,012,900
2025-12-15	29.080	29.530	28.640	29.190	29.105	1,141,000
2025-12-12	29.070	29.440	28.800	29.070	28.985	860,483
2025-12-11	29.590	29.730	28.900	28.930	28.845	942,083
2025-12-10	29.770	29.810	29.300	29.590	29.503	792,300
2025-12-09	29.990	30.060	29.610	29.770	29.683	795,729
2025-12-08	29.950	30.110	29.680	29.880	29.793	803,571
2025-12-05	28.980	29.880	28.440	29.820	29.733	1,271,106
2025-12-04	29.590	29.790	28.880	28.960	28.875	1,035,806
2025-12-03	29.910	30.250	29.350	29.520	29.434	982,200
2025-12-02	30.180	30.190	29.790	29.820	29.733	742,563
2025-12-01	30.230	30.800	30.180	30.280	30.191	1,129,116
2025-11-28	29.970	30.220	29.730	30.180	30.092	749,794
2025-11-27	29.840	30.260	29.710	29.970	29.882	913,700
2025-11-26	30.330	30.680	29.600	29.620	29.533	1,174,971
2025-11-25	30.510	31.000	30.160	30.360	30.271	1,318,900
2025-11-24	29.420	30.680	29.420	30.230	30.142	1,894,500
2025-11-21	31.210	31.230	29.280	29.320	29.234	2,048,600
2025-11-20	31.450	31.880	31.000	31.230	31.139	1,122,392
2025-11-19	32.390	32.480	31.000	31.170	31.079	1,954,704
2025-11-18	32.650	32.950	32.060	32.390	32.295	1,640,400
2025-11-17	32.670	33.450	32.550	32.820	32.724	1,925,800
2025-11-14	33.440	33.600	32.680	32.720	32.624	2,929,098
2025-11-13	32.080	35.000	32.050	33.450	33.352	4,773,827
2025-11-12	32.440	32.580	31.780	31.920	31.827	1,184,100
2025-11-11	32.250	32.790	32.150	32.580	32.485	1,216,800
2025-11-10	33.040	33.050	32.190	32.250	32.156	1,847,100
2025-11-07	32.170	33.180	32.080	32.910	32.814	2,538,743
2025-11-06	32.500	32.960	32.150	32.270	32.176	1,857,500
2025-11-05	31.600	32.590	31.430	32.540	32.445	2,173,643
2025-11-04	32.240	32.240	31.490	31.680	31.587	897,800
2025-11-03	32.020	32.240	31.690	32.240	32.146	1,051,702
2025-10-31	31.800	32.270	31.760	31.990	31.896	1,169,000
2025-10-30	32.200	32.600	31.880	31.900	31.807	1,530,400
2025-10-29	32.500	32.540	32.020	32.380	32.285	1,397,206
2025-10-28	32.360	32.930	32.180	32.420	32.325	1,829,404

← NewerPage 4 of 21 · 1,219 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.