Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	26.700	27.400	26.450	26.570	26.391	1,548,100
2025-01-22	26.750	26.980	26.350	26.430	26.252	1,020,200
2025-01-21	27.180	27.230	26.250	26.750	26.570	1,166,900
2025-01-20	26.460	27.120	26.220	26.840	26.659	1,832,285
2025-01-17	26.160	26.650	25.500	26.160	25.984	1,000,000
2025-01-16	26.120	26.170	25.450	26.160	25.984	1,317,100
2025-01-15	26.590	26.590	25.810	25.900	25.726	1,079,148
2025-01-14	24.730	26.400	24.730	26.290	26.113	2,591,600
2025-01-13	24.730	25.500	24.000	24.730	24.564	1,278,100
2025-01-10	25.790	26.690	24.820	25.200	25.030	1,734,100
2025-01-09	25.070	26.180	24.900	25.790	25.616	2,075,985
2025-01-08	25.080	25.800	24.390	25.080	24.911	2,131,500
2025-01-07	23.980	25.250	23.680	25.100	24.931	2,135,968
2025-01-06	25.440	25.440	23.230	23.910	23.749	1,941,231
2025-01-03	28.600	28.680	24.880	24.880	24.713	2,848,020
2025-01-02	29.600	30.100	28.580	28.590	28.398	2,215,800
2024-12-31	29.700	30.250	28.880	29.880	29.679	2,604,300
2024-12-30	28.800	30.150	28.430	29.930	29.729	2,594,200
2024-12-27	28.990	29.300	28.380	29.190	28.994	2,109,400
2024-12-26	28.630	29.840	28.110	29.000	28.805	2,312,046
2024-12-25	30.350	30.350	28.010	28.800	28.606	2,994,900
2024-12-24	29.150	30.340	29.000	30.070	29.868	4,072,900
2024-12-23	29.990	30.300	28.980	28.980	28.785	3,873,000
2024-12-20	30.600	30.990	29.500	30.000	29.798	3,261,800
2024-12-19	30.690	30.980	28.530	30.290	30.086	4,121,068
2024-12-18	30.560	32.320	30.410	31.000	30.791	4,788,550
2024-12-17	31.300	32.360	30.300	31.550	31.338	5,522,292
2024-12-16	30.930	31.480	30.020	31.100	30.891	4,793,700
2024-12-13	30.010	33.500	29.350	30.950	30.742	8,190,044
2024-12-12	29.840	31.120	28.900	29.760	29.560	7,007,768
2024-12-11	29.070	30.500	28.210	29.650	29.450	6,156,454
2024-12-10	27.700	29.210	27.430	29.090	28.894	6,721,082
2024-12-09	26.950	27.490	26.560	26.900	26.719	1,893,440
2024-12-06	26.910	27.080	26.230	26.950	26.769	2,196,588
2024-12-05	26.590	27.110	26.590	26.830	26.649	2,313,588
2024-12-04	27.770	28.290	26.780	26.810	26.630	3,281,300
2024-12-03	27.640	28.250	27.360	27.680	27.494	2,987,294
2024-12-02	27.400	28.000	27.300	27.590	27.404	3,492,294
2024-11-29	26.970	27.700	26.390	27.350	27.166	3,926,648
2024-11-28	27.000	27.780	26.800	27.140	26.957	3,760,440
2024-11-27	26.160	26.930	25.580	26.840	26.659	2,957,246
2024-11-26	27.400	27.880	26.160	26.300	26.123	4,079,586
2024-11-25	28.180	28.900	26.870	27.670	27.484	4,208,494
2024-11-22	30.190	30.190	28.410	28.480	28.288	5,664,248
2024-11-21	32.400	32.800	29.710	30.290	30.086	8,415,105
2024-11-20	32.370	35.000	31.500	32.300	32.083	10,244,771
2024-11-19	30.710	35.940	29.450	33.400	33.175	10,901,158
2024-11-18	28.760	31.010	27.400	31.010	30.801	10,710,682
2024-11-15	27.400	29.150	26.730	28.600	28.408	6,139,185
2024-11-14	28.800	29.500	27.110	27.390	27.206	4,667,485
2024-11-13	27.290	29.130	27.270	29.000	28.805	6,111,586
2024-11-12	28.400	29.600	27.410	27.790	27.603	5,794,000
2024-11-11	26.760	28.760	26.680	28.590	28.398	5,849,048
2024-11-08	27.310	28.780	27.280	27.300	27.116	5,374,785
2024-11-07	27.720	27.800	26.580	27.300	27.116	5,432,680
2024-11-06	28.460	29.480	27.660	27.680	27.494	7,735,812
2024-11-05	27.580	31.000	26.680	29.350	29.152	11,331,312
2024-11-04	26.370	28.660	24.200	28.170	27.980	11,290,632
2024-11-01	23.300	27.080	23.120	26.400	26.222	11,487,482
2024-10-31	22.880	23.800	22.620	23.420	23.262	2,322,600

← NewerPage 8 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.