Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	21.560	22.610	21.430	22.580	12.865	1,543,307
2024-04-26	21.560	21.690	20.980	21.420	12.204	1,288,962
2024-04-25	21.120	21.610	20.820	21.560	12.284	1,254,824
2024-04-24	20.850	21.440	20.220	21.440	12.215	1,166,099
2024-04-23	19.720	20.990	19.720	20.630	11.754	1,796,018
2024-04-22	20.500	20.860	19.250	19.720	11.235	1,519,140
2024-04-19	20.540	20.850	20.150	20.600	11.737	2,109,149
2024-04-18	20.620	23.760	19.800	21.530	12.267	2,770,415
2024-04-17	18.980	21.000	18.980	20.550	11.708	1,919,501
2024-04-16	20.650	20.680	18.400	18.420	10.495	1,970,201
2024-04-15	23.210	23.510	18.770	20.580	11.725	2,322,094
2024-04-12	22.940	23.850	22.940	23.390	13.326	962,669
2024-04-11	22.900	23.660	22.600	23.050	13.133	821,846
2024-04-10	24.020	24.090	22.660	23.070	13.144	979,669
2024-04-09	23.980	24.090	23.180	24.000	13.674	895,813
2024-04-08	24.500	24.700	23.450	23.510	13.395	1,488,671
2024-04-03	25.410	25.410	24.400	24.730	14.090	1,289,300
2024-04-02	24.990	25.560	24.640	25.410	14.477	1,925,326
2024-04-01	24.190	24.680	24.150	24.680	14.061	1,100,696
2024-03-29	24.160	24.640	23.680	24.190	13.782	1,360,449
2024-03-28	23.200	24.400	23.200	24.160	13.765	1,449,681
2024-03-27	24.230	24.440	23.130	23.130	13.178	1,404,548
2024-03-26	23.730	24.630	23.390	24.450	13.930	1,289,430
2024-03-25	24.130	24.500	23.490	23.790	13.554	1,215,647
2024-03-22	24.580	24.980	23.800	24.270	13.828	1,269,233
2024-03-21	24.880	25.300	24.030	24.580	14.004	1,796,171
2024-03-20	24.920	25.040	24.360	24.880	14.175	2,303,468
2024-03-19	24.990	26.400	24.310	25.400	14.471	3,049,988
2024-03-18	23.500	24.240	23.280	24.190	13.782	1,652,819
2024-03-15	22.950	23.460	22.610	23.250	13.246	1,353,689
2024-03-14	22.690	23.480	22.400	22.950	13.076	1,885,021
2024-03-13	23.100	23.100	22.220	22.600	12.876	914,337
2024-03-12	22.710	22.880	22.220	22.720	12.945	1,245,698
2024-03-11	21.740	22.380	21.700	22.240	12.671	705,575
2024-03-08	22.020	22.400	21.300	21.670	12.346	788,553
2024-03-07	22.070	22.610	21.620	21.950	12.506	1,183,506
2024-03-06	21.290	22.120	20.760	21.900	12.477	1,003,765
2024-03-05	21.860	21.980	21.130	21.170	12.061	1,138,431
2024-03-04	22.260	22.720	21.660	21.880	12.466	2,089,156
2024-03-01	21.710	22.780	21.710	22.140	12.614	1,620,736
2024-02-29	20.570	22.260	20.520	21.620	12.318	2,595,272
2024-02-28	24.160	24.660	20.870	20.880	11.896	2,614,917
2024-02-27	23.500	24.080	22.580	23.980	13.662	1,255,291
2024-02-26	22.380	23.720	22.010	23.090	13.155	1,712,969
2024-02-23	21.480	22.190	21.290	22.150	12.620	1,160,522
2024-02-22	20.400	21.580	20.300	21.480	12.238	1,584,036
2024-02-21	19.700	21.410	19.620	20.410	11.628	1,686,874
2024-02-20	19.180	19.950	18.610	19.700	11.224	1,681,307
2024-02-19	17.870	19.550	17.670	19.180	10.928	2,048,586
2024-02-08	15.550	17.680	14.750	17.670	10.067	2,775,289
2024-02-07	18.110	18.160	15.330	15.420	8.785	2,658,706
2024-02-06	18.900	19.210	16.330	17.990	10.250	2,292,441
2024-02-05	22.000	22.080	18.530	18.910	10.774	2,100,838
2024-02-02	24.200	24.690	21.610	22.650	12.905	1,794,862
2024-02-01	24.500	25.090	23.520	24.100	13.731	1,306,200
2024-01-31	24.680	26.800	24.680	24.880	14.175	1,786,329
2024-01-30	28.130	28.870	27.130	27.260	15.531	677,352
2024-01-29	29.550	30.470	28.360	28.390	16.175	812,134
2024-01-26	29.360	30.000	28.800	29.500	16.807	1,140,580
2024-01-25	28.630	29.360	28.200	29.210	16.642	825,828

← NewerPage 11 of 20 · 1,169 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1430 CNY
2026-02-10	0.0900 CNY
2025-05-06	0.5000 CNY
2025-02-24	0.2000 CNY
2024-05-23	0.0300 CNY
2022-04-29	1.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.