Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.010	33.100	31.640	32.360	32.265	2,562,008
2025-10-24	30.500	31.350	30.390	31.120	31.029	1,257,023
2025-10-23	30.670	30.670	29.880	30.320	30.231	1,162,600
2025-10-22	30.500	30.870	30.300	30.670	30.580	821,800
2025-10-21	30.650	30.990	30.500	30.860	30.770	947,823
2025-10-20	30.600	30.740	30.180	30.420	30.331	1,034,000
2025-10-17	32.070	32.080	30.200	30.280	30.191	2,093,215
2025-10-16	33.210	33.210	32.030	32.070	31.976	2,782,604
2025-10-15	32.400	33.800	31.800	33.550	33.452	3,995,000
2025-10-14	33.170	33.870	32.060	32.610	32.515	3,906,897
2025-10-13	30.900	32.990	30.550	32.990	32.894	4,173,288
2025-10-10	31.600	32.770	31.370	32.190	32.096	3,117,606
2025-10-09	30.870	31.990	30.820	31.700	31.607	2,345,394
2025-09-30	30.900	31.190	30.590	30.870	30.780	1,133,794
2025-09-29	30.750	31.240	30.130	30.780	30.690	1,212,400
2025-09-26	31.430	31.750	30.700	30.700	30.610	1,624,161
2025-09-25	31.180	31.900	31.170	31.700	31.607	2,170,474
2025-09-24	31.000	31.330	30.390	31.240	31.149	1,357,900
2025-09-23	30.670	32.040	30.220	31.160	31.069	1,788,884
2025-09-22	30.110	30.820	29.760	30.800	30.710	1,371,156
2025-09-19	30.500	30.770	30.000	30.130	30.042	1,080,950
2025-09-18	31.400	31.400	30.070	30.340	30.251	2,076,200
2025-09-17	31.190	31.800	31.000	31.430	31.338	1,373,500
2025-09-16	30.700	31.300	30.520	31.250	31.159	1,225,400
2025-09-15	31.230	31.230	30.670	30.730	30.640	1,424,042
2025-09-12	31.170	31.370	30.800	31.250	31.159	1,348,403
2025-09-11	30.780	31.270	30.440	31.180	31.089	1,245,100
2025-09-10	30.690	31.060	30.390	30.750	30.660	1,043,215
2025-09-09	31.660	31.800	30.600	30.680	30.590	1,770,995
2025-09-08	31.400	31.900	31.160	31.650	31.557	1,441,805
2025-09-05	30.880	31.480	30.850	31.400	31.308	1,446,400
2025-09-04	31.680	31.890	30.500	30.880	30.790	1,517,400
2025-09-03	32.020	32.850	31.350	31.430	31.338	2,143,400
2025-09-02	32.900	32.900	31.500	32.020	31.926	2,063,162
2025-09-01	31.510	33.200	31.500	32.970	32.874	3,383,088
2025-08-29	31.330	31.980	31.050	31.710	31.617	1,501,592
2025-08-28	31.600	32.050	30.380	31.330	31.238	2,466,138
2025-08-27	32.420	32.880	31.530	31.600	31.508	2,978,843
2025-08-26	33.300	33.300	32.380	32.560	32.465	2,925,859
2025-08-25	32.840	33.700	32.620	33.440	33.342	3,326,509
2025-08-22	32.450	33.250	32.450	32.930	32.834	2,232,400
2025-08-21	33.190	33.400	32.500	32.580	32.485	2,605,941
2025-08-20	33.550	33.960	32.800	33.320	33.223	2,945,837
2025-08-19	33.630	34.170	33.300	33.590	33.492	2,838,574
2025-08-18	33.200	34.150	32.880	34.000	33.901	3,808,057
2025-08-15	32.400	33.300	32.210	33.200	33.103	3,336,303
2025-08-14	34.720	34.720	32.300	32.400	32.305	5,298,840
2025-08-13	34.510	34.750	33.870	34.610	34.509	3,788,466
2025-08-12	35.750	35.860	34.380	34.570	34.469	4,578,205
2025-08-11	33.990	36.650	33.810	35.720	35.616	6,081,735
2025-08-08	34.230	34.870	33.600	33.860	33.761	5,837,953
2025-08-07	38.500	39.710	35.050	35.280	35.177	8,953,050
2025-08-06	34.440	36.620	33.820	36.580	36.473	7,131,136
2025-08-05	34.730	35.880	34.400	34.710	34.608	4,002,851
2025-08-04	35.090	35.290	34.340	34.930	34.828	4,456,000
2025-08-01	34.360	35.770	33.880	35.620	35.516	5,486,200
2025-07-31	36.080	36.280	34.540	34.580	34.479	7,099,100
2025-07-30	34.510	37.500	34.340	37.240	37.131	10,845,219
2025-07-29	33.460	37.700	33.200	35.520	35.416	10,543,498
2025-07-28	32.060	33.480	31.570	33.320	33.223	6,723,400

← NewerPage 5 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.