Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.360	26.590	25.350	25.570	25.398	2,064,400
2025-04-25	25.980	26.400	25.480	26.340	26.163	2,038,300
2025-04-24	25.610	26.840	25.610	26.000	25.825	4,261,445
2025-04-23	25.190	26.250	24.850	25.800	25.626	3,443,700
2025-04-22	24.870	25.900	24.550	25.290	25.120	5,776,148
2025-04-21	23.630	24.720	23.190	24.700	24.534	4,018,100
2025-04-18	23.620	23.730	23.000	23.270	23.113	978,600
2025-04-17	23.470	23.870	23.260	23.560	23.401	958,200
2025-04-16	23.980	24.460	23.100	23.460	23.302	1,197,300
2025-04-15	23.720	24.060	23.620	23.990	23.829	1,234,300
2025-04-14	23.680	24.380	23.530	23.730	23.570	1,509,100
2025-04-11	23.680	24.000	23.280	23.570	23.411	1,635,600
2025-04-10	23.050	24.500	23.050	23.780	23.620	2,720,900
2025-04-09	21.990	22.950	20.100	22.860	22.706	2,897,304
2025-04-08	21.310	23.000	21.200	21.970	21.822	2,033,000
2025-04-07	23.500	23.780	20.330	21.300	21.157	3,302,800
2025-04-03	25.700	25.730	24.780	25.240	25.070	1,957,500
2025-04-02	26.050	26.280	25.560	25.870	25.696	1,666,000
2025-04-01	26.000	26.660	25.960	26.050	25.875	1,731,004
2025-03-31	26.710	27.190	25.670	25.960	25.785	2,287,100
2025-03-28	28.280	28.770	26.870	27.200	27.017	3,315,640
2025-03-27	29.780	29.920	28.460	28.510	28.318	5,279,444
2025-03-26	28.320	30.910	27.820	30.700	30.493	8,650,969
2025-03-25	28.100	29.470	28.060	29.320	29.123	6,286,212
2025-03-24	29.300	29.800	27.010	28.380	28.189	5,606,205
2025-03-21	28.820	31.010	28.640	29.400	29.202	7,412,305
2025-03-20	28.060	29.340	27.690	28.840	28.646	5,030,000
2025-03-19	28.260	28.570	27.790	28.030	27.841	2,383,098
2025-03-18	28.450	28.590	27.900	28.340	28.149	3,281,600
2025-03-17	28.000	29.080	28.000	28.340	28.149	4,894,098
2025-03-14	27.910	29.000	27.000	28.300	28.110	5,933,651
2025-03-13	26.850	27.370	26.320	27.140	26.957	2,007,300
2025-03-12	27.260	27.500	26.660	26.940	26.759	1,792,112
2025-03-11	27.090	27.090	26.440	27.070	26.888	1,903,400
2025-03-10	26.600	27.520	26.590	27.330	27.146	2,970,500
2025-03-07	26.220	27.090	26.090	26.420	26.242	1,712,100
2025-03-06	25.690	26.290	25.550	26.290	26.113	1,973,700
2025-03-05	25.990	25.990	25.250	25.580	25.408	1,493,300
2025-03-04	25.610	26.230	25.500	26.030	25.855	1,442,697
2025-03-03	25.680	26.480	25.660	25.850	25.676	1,637,346
2025-02-28	26.560	27.840	25.420	25.740	25.567	2,528,700
2025-02-27	27.350	27.750	26.270	26.870	26.689	2,669,000
2025-02-26	26.510	28.500	26.500	27.330	27.146	4,160,692
2025-02-25	26.000	26.440	25.880	26.360	26.183	1,553,000
2025-02-24	26.510	26.660	25.880	26.170	25.994	1,702,800
2025-02-21	26.600	26.800	26.210	26.480	26.302	1,947,799
2025-02-20	25.970	26.860	25.770	26.670	26.491	2,790,700
2025-02-19	25.370	25.950	25.010	25.930	25.755	1,428,200
2025-02-18	25.900	25.990	25.130	25.180	25.011	1,326,100
2025-02-17	26.460	26.460	25.620	25.850	25.676	1,941,100
2025-02-14	26.380	26.630	25.930	26.110	25.934	1,802,500
2025-02-13	26.340	26.490	25.910	26.050	25.875	1,545,305
2025-02-12	26.390	26.660	25.950	26.330	26.153	1,701,485
2025-02-11	26.890	26.950	26.280	26.350	26.173	1,252,084
2025-02-10	26.920	27.190	26.480	26.820	26.639	1,801,122
2025-02-07	26.930	27.350	26.640	26.940	26.759	2,175,000
2025-02-06	26.410	26.930	26.010	26.890	26.709	1,900,074
2025-02-05	27.000	27.400	26.370	26.410	26.232	1,382,700
2025-01-27	26.600	27.170	26.480	26.860	26.679	1,773,188
2025-01-24	26.600	26.800	26.110	26.240	26.063	1,386,100

← NewerPage 7 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.