Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	28.030	29.150	27.350	28.570	16.277	1,349,633
2024-01-23	27.750	28.290	26.810	28.140	16.033	1,411,869
2024-01-22	30.400	30.590	27.610	27.860	15.873	1,821,190
2024-01-19	30.070	31.370	29.830	30.350	17.292	1,903,878
2024-01-18	30.600	31.190	29.300	30.060	17.126	1,320,903
2024-01-17	30.830	32.110	30.580	30.600	17.434	1,408,871
2024-01-16	31.580	32.200	30.650	30.980	17.651	1,547,914
2024-01-15	30.660	31.730	30.360	31.500	17.947	2,596,573
2024-01-12	31.620	31.800	30.540	30.660	17.468	2,928,628
2024-01-11	32.500	32.710	31.220	32.000	18.232	4,419,097
2024-01-10	31.830	33.940	31.310	33.200	18.915	4,481,926
2024-01-09	31.530	32.180	31.340	31.800	18.118	1,038,335
2024-01-08	32.070	32.080	31.210	31.220	17.787	829,235
2024-01-05	32.090	32.750	31.570	31.880	18.163	1,473,726
2024-01-04	32.180	32.740	31.820	32.380	18.448	1,342,327
2024-01-03	32.460	32.620	31.920	32.050	18.260	973,777
2024-01-02	32.210	32.750	32.140	32.460	18.494	959,860
2023-12-29	31.840	32.270	31.420	32.270	18.386	989,266
2023-12-28	30.940	31.870	30.500	31.640	18.027	1,212,321
2023-12-27	30.490	31.200	30.360	30.940	17.628	709,631
2023-12-26	30.980	31.280	30.350	30.640	17.457	1,194,797
2023-12-25	32.080	32.190	30.830	30.830	17.565	1,399,720
2023-12-22	32.850	33.000	31.860	32.300	18.403	1,648,239
2023-12-21	31.760	32.800	31.020	32.740	18.653	2,024,725
2023-12-20	31.780	32.240	31.750	31.770	18.101	1,138,970
2023-12-19	31.560	32.000	31.380	31.770	18.101	810,523
2023-12-18	31.860	32.250	31.510	31.770	18.101	1,099,344
2023-12-15	31.580	32.080	31.500	31.990	18.226	918,994
2023-12-14	31.400	31.840	31.350	31.590	17.998	861,899
2023-12-13	31.360	31.750	31.210	31.260	17.810	913,951
2023-12-12	31.970	31.970	31.210	31.460	17.924	596,908
2023-12-11	31.240	31.900	30.850	31.620	18.015	1,119,117
2023-12-08	31.860	32.730	31.170	31.200	17.776	1,221,362
2023-12-07	32.300	32.420	31.860	32.000	18.232	847,027
2023-12-06	32.220	32.960	32.190	32.300	18.403	1,167,620
2023-12-05	32.260	32.770	32.220	32.220	18.357	816,729
2023-12-04	32.480	33.050	32.300	32.540	18.539	957,219
2023-12-01	32.700	33.020	32.410	32.650	18.602	1,043,912
2023-11-30	32.900	33.030	32.290	32.710	18.636	1,006,901
2023-11-29	32.900	32.990	32.500	32.750	18.659	977,326
2023-11-28	32.530	33.120	31.900	32.860	18.722	1,498,718
2023-11-27	32.060	32.820	31.840	32.520	18.528	1,193,308
2023-11-24	32.720	32.890	31.850	32.260	18.380	1,749,164
2023-11-23	33.000	33.100	32.490	32.760	18.665	1,397,567
2023-11-22	33.430	33.620	32.500	32.600	18.574	2,081,796
2023-11-21	33.950	34.240	33.220	33.380	19.018	2,180,036
2023-11-20	33.750	34.090	32.980	34.010	19.377	2,854,295
2023-11-17	33.920	33.960	33.330	33.810	19.263	2,526,395
2023-11-16	35.500	35.680	33.800	33.960	19.348	5,200,348
2023-11-15	34.380	36.590	34.000	35.860	20.431	7,142,299
2023-11-14	34.180	37.000	32.950	34.910	19.890	6,800,917
2023-11-13	33.810	34.580	33.210	34.120	19.440	5,748,739
2023-11-10	31.990	33.330	31.600	33.000	18.801	3,841,447
2023-11-09	32.320	32.750	31.910	31.990	18.226	1,798,328
2023-11-08	32.620	32.780	32.000	32.370	18.442	2,259,600
2023-11-07	32.100	32.920	31.670	32.620	18.585	3,295,175
2023-11-06	31.940	32.300	31.730	32.210	18.351	2,863,414
2023-11-03	32.620	32.790	31.880	31.930	18.192	3,289,123
2023-11-02	33.100	33.240	32.180	32.820	18.699	3,810,402
2023-11-01	32.090	34.450	31.870	33.580	19.132	6,044,077

← NewerPage 12 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.