Hangzhou Yitong New Material Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.460	23.560	22.570	22.970	22.815	2,384,500
2024-10-29	24.490	24.640	23.380	23.460	23.302	2,828,700
2024-10-28	24.300	24.700	24.170	24.420	24.256	2,568,400
2024-10-25	23.700	24.440	23.690	24.320	24.156	2,917,244
2024-10-24	24.320	24.320	23.520	23.700	23.540	2,898,400
2024-10-23	24.150	24.990	24.010	24.440	24.276	4,205,447
2024-10-22	24.020	24.550	23.700	24.120	23.958	3,855,700
2024-10-21	24.000	24.450	23.510	24.070	23.908	5,541,947
2024-10-18	23.010	24.660	22.690	23.830	23.670	4,643,947
2024-10-17	23.060	23.300	22.600	22.670	22.517	1,851,947
2024-10-16	22.450	23.220	22.260	22.700	22.547	2,192,100
2024-10-15	23.440	23.670	22.600	22.670	22.517	2,745,300
2024-10-14	22.450	23.450	22.280	23.450	23.292	3,550,100
2024-10-11	23.310	23.560	21.760	22.190	22.041	3,315,328
2024-10-10	23.300	24.410	23.150	23.280	23.123	4,475,392
2024-10-09	26.470	26.470	22.940	22.950	22.796	6,983,642
2024-10-08	29.470	29.500	24.600	28.680	28.487	10,420,400
2024-09-30	22.000	25.200	21.370	25.200	25.030	8,727,405
2024-09-27	20.190	21.610	20.030	21.100	20.958	4,478,400
2024-09-26	19.350	19.820	19.150	19.820	19.687	1,653,800
2024-09-25	19.540	19.960	19.300	19.390	19.260	2,235,251
2024-09-24	18.930	19.410	18.680	19.320	19.190	1,662,400
2024-09-23	19.000	19.060	18.670	18.820	18.693	821,388
2024-09-20	19.190	19.190	18.780	18.880	18.753	1,185,000
2024-09-19	19.110	19.380	18.900	19.160	19.031	1,128,334
2024-09-18	19.310	19.440	18.530	19.000	18.872	1,307,500
2024-09-13	19.540	19.540	19.050	19.170	19.041	1,407,500
2024-09-12	20.300	20.300	19.450	19.500	19.369	1,593,100
2024-09-11	20.170	20.440	19.870	20.020	19.885	1,189,900
2024-09-10	20.300	20.350	19.860	20.300	20.163	1,299,346
2024-09-09	20.050	20.240	19.700	20.030	19.895	1,502,500
2024-09-06	20.700	20.700	19.900	20.050	19.915	2,628,897
2024-09-05	20.610	21.280	20.430	20.750	20.610	4,154,846
2024-09-04	21.080	21.690	20.390	21.350	21.206	5,722,500
2024-09-03	20.580	20.980	20.300	20.520	20.382	1,971,500
2024-09-02	20.730	21.170	20.270	20.660	20.521	2,906,500
2024-08-30	21.380	21.530	19.800	20.840	20.700	3,494,400
2024-08-29	20.580	20.610	19.800	20.500	20.362	1,283,300
2024-08-28	19.910	20.500	19.910	20.210	20.074	1,008,186
2024-08-27	20.370	20.470	19.880	20.000	19.865	1,319,605
2024-08-26	20.450	20.750	20.050	20.530	20.392	1,728,518
2024-08-23	20.150	20.340	19.840	20.050	19.915	1,276,900
2024-08-22	20.570	20.800	20.120	20.180	20.044	1,336,200
2024-08-21	20.440	20.750	20.190	20.600	20.461	1,581,500
2024-08-20	20.610	20.810	20.100	20.400	20.263	2,218,700
2024-08-19	20.580	21.380	20.440	20.610	20.471	3,297,334
2024-08-16	23.110	23.110	20.890	20.890	20.749	5,196,118
2024-08-15	21.570	22.000	21.110	22.000	21.852	2,450,600
2024-08-14	21.450	21.690	21.180	21.610	21.465	1,557,835
2024-08-13	21.010	21.590	20.930	21.510	21.365	1,613,035
2024-08-12	21.550	21.900	20.920	21.200	21.057	1,439,900
2024-08-09	21.260	21.990	21.250	21.390	21.246	2,387,200
2024-08-08	21.610	21.650	20.910	21.130	20.988	2,113,700
2024-08-07	21.550	21.870	21.320	21.670	21.524	2,567,102
2024-08-06	21.830	21.860	20.950	21.310	21.167	2,668,361
2024-08-05	21.930	22.240	20.400	20.760	20.620	4,539,535
2024-08-02	23.810	23.820	22.270	22.480	22.329	6,104,981
2024-08-01	23.700	24.000	23.020	23.890	23.729	7,919,335
2024-07-31	22.270	23.390	22.050	23.300	23.143	5,235,747
2024-07-30	23.000	23.070	21.910	22.360	22.210	4,130,837

← NewerPage 9 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.