Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.170	35.170	32.180	32.400	32.305	9,735,659
2025-07-24	32.350	37.870	32.110	35.440	35.336	11,853,959
2025-07-23	32.040	34.600	32.000	32.970	32.874	8,400,120
2025-07-22	32.290	33.500	31.630	32.410	32.315	6,983,900
2025-07-21	30.900	32.200	30.860	32.200	32.106	6,254,900
2025-07-18	30.700	31.300	30.420	30.770	30.680	3,612,800
2025-07-17	30.440	30.990	30.380	30.850	30.760	3,525,220
2025-07-16	30.750	30.840	30.390	30.500	30.411	2,953,779
2025-07-15	31.620	32.000	30.450	30.680	30.590	5,879,800
2025-07-14	32.580	33.000	31.510	31.760	31.667	5,505,038
2025-07-11	32.710	33.290	31.090	33.090	32.993	9,140,176
2025-07-10	33.820	33.890	32.420	32.580	32.485	8,799,545
2025-07-09	33.310	34.900	32.330	34.600	34.499	16,060,025
2025-07-08	28.320	33.920	28.160	33.920	33.821	11,746,186
2025-07-07	27.610	28.410	27.480	28.270	28.187	2,590,100
2025-07-04	28.630	28.890	27.610	27.690	27.609	4,557,200
2025-07-03	29.890	29.990	28.100	29.100	29.015	6,617,735
2025-07-02	28.800	30.600	28.710	29.990	29.902	8,869,995
2025-07-01	28.430	28.770	28.160	28.520	28.437	2,683,800
2025-06-30	28.530	29.280	28.400	28.520	28.437	3,395,420
2025-06-27	28.010	28.880	27.810	28.540	28.457	4,330,200
2025-06-26	28.450	28.660	27.750	27.980	27.898	4,700,120
2025-06-25	28.210	29.460	28.090	28.430	28.347	5,407,348
2025-06-24	27.510	28.080	27.280	28.030	27.948	2,871,700
2025-06-23	27.070	27.730	27.070	27.500	27.420	2,743,200
2025-06-20	26.840	27.930	26.650	27.490	27.410	4,016,500
2025-06-19	27.030	27.340	26.400	26.940	26.861	1,741,100
2025-06-18	27.040	27.250	26.560	26.890	26.811	1,319,220
2025-06-17	27.810	28.180	26.900	27.190	27.110	2,492,700
2025-06-16	26.870	28.280	26.700	27.910	27.828	3,117,872
2025-06-13	27.540	27.880	26.900	27.030	26.951	1,880,172
2025-06-12	27.900	28.180	27.170	27.560	27.479	2,445,000
2025-06-11	26.910	27.880	26.830	27.530	27.449	3,118,345
2025-06-10	27.350	27.750	26.590	26.780	26.702	2,384,500
2025-06-09	26.770	27.470	26.660	27.330	27.250	2,473,500
2025-06-06	26.400	26.970	26.320	26.650	26.572	2,068,600
2025-06-05	26.360	26.680	26.020	26.390	26.313	1,776,300
2025-06-04	25.410	26.710	25.360	26.280	26.203	2,721,142
2025-06-03	25.320	25.560	25.080	25.300	25.226	1,108,500
2025-05-30	26.000	26.100	25.110	25.540	25.465	1,156,500
2025-05-29	25.340	25.960	25.180	25.800	25.725	1,434,500
2025-05-28	25.910	26.070	24.970	25.310	25.236	1,762,800
2025-05-27	26.010	26.250	25.680	25.910	25.834	792,900
2025-05-26	25.620	26.240	25.620	26.200	26.024	811,600
2025-05-23	26.300	26.480	25.670	25.840	25.666	1,522,900
2025-05-22	26.630	27.170	26.110	26.300	26.123	1,540,200
2025-05-21	27.160	27.160	26.690	26.920	26.739	1,201,300
2025-05-20	26.900	27.700	26.570	27.060	26.878	1,783,100
2025-05-19	26.750	26.880	26.220	26.880	26.699	1,087,592
2025-05-16	26.430	27.140	26.290	26.750	26.570	1,178,600
2025-05-15	26.480	26.600	26.090	26.430	26.252	1,400,742
2025-05-14	26.600	26.850	26.260	26.620	26.441	1,388,000
2025-05-13	27.160	27.220	26.580	26.680	26.500	1,214,200
2025-05-12	27.040	27.350	26.930	26.990	26.808	1,303,800
2025-05-09	27.260	27.390	26.790	26.880	26.699	1,329,748
2025-05-08	26.800	27.720	26.800	27.260	27.077	2,114,300
2025-05-07	26.910	27.250	26.710	26.940	26.759	1,783,000
2025-05-06	26.010	26.900	26.010	26.850	26.669	1,986,600
2025-04-30	25.710	26.160	25.530	25.960	25.785	1,351,900
2025-04-29	25.450	26.100	25.200	25.700	25.527	1,439,100

← NewerPage 6 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.