Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	32.440	32.440	31.410	32.030	18.249	3,005,663
2023-10-30	33.300	33.850	31.840	32.210	18.351	5,807,759
2023-10-27	32.760	34.600	30.900	34.270	19.525	7,245,321
2023-10-26	31.500	32.660	30.730	32.600	18.574	3,417,450
2023-10-25	31.910	32.280	31.300	31.720	18.072	2,964,934
2023-10-24	29.590	32.790	29.590	32.030	18.249	5,036,525
2023-10-23	30.350	30.350	28.720	29.380	16.739	1,658,048
2023-10-20	29.910	31.000	29.610	30.130	17.166	1,759,458
2023-10-19	29.860	31.250	29.050	29.710	16.927	1,978,651
2023-10-18	30.600	30.810	29.500	29.870	17.018	1,881,550
2023-10-17	28.780	30.690	28.780	30.640	17.457	2,444,179
2023-10-16	28.750	29.000	28.390	28.750	16.380	1,342,873
2023-10-13	29.310	29.980	27.560	28.730	16.369	3,464,739
2023-10-12	30.370	31.700	29.640	30.960	17.639	2,256,654
2023-10-11	30.120	30.600	29.700	30.250	17.235	709,124
2023-10-10	30.450	30.880	30.000	30.120	17.161	779,089
2023-10-09	31.360	31.400	30.400	30.500	17.377	858,857
2023-09-28	31.360	31.770	30.860	31.070	17.702	730,587
2023-09-27	30.770	31.380	30.340	31.000	17.662	1,248,233
2023-09-26	31.070	31.390	30.420	30.510	17.383	919,528
2023-09-25	32.200	32.200	30.680	31.030	17.679	1,271,728
2023-09-22	30.770	31.590	30.600	31.410	17.896	1,125,311
2023-09-21	31.500	31.990	30.670	30.700	17.491	1,057,726
2023-09-20	31.100	32.460	31.000	31.340	17.856	1,693,210
2023-09-19	30.930	31.590	30.550	31.060	17.696	1,396,108
2023-09-18	30.780	31.550	29.880	30.910	17.611	1,340,845
2023-09-15	30.810	31.100	30.030	30.310	17.269	1,026,674
2023-09-14	31.360	31.520	30.470	30.810	17.554	1,167,113
2023-09-13	31.740	31.810	31.010	31.350	17.861	1,237,417
2023-09-12	33.140	33.690	31.520	31.790	18.112	1,701,322
2023-09-11	33.800	34.000	32.300	32.500	18.517	2,238,235
2023-09-08	33.900	33.950	33.030	33.330	18.989	2,360,590
2023-09-07	33.500	34.960	33.280	33.590	19.138	3,508,477
2023-09-06	33.390	34.170	33.110	33.300	18.972	1,825,030
2023-09-05	33.500	34.390	33.170	33.570	19.126	3,421,029
2023-09-04	31.790	34.970	31.790	34.220	19.497	6,470,984
2023-09-01	32.000	33.800	31.570	31.890	18.169	3,764,773
2023-08-31	31.600	31.790	30.920	31.540	17.970	2,755,770
2023-08-30	30.160	32.100	30.000	31.750	18.089	4,135,023
2023-08-29	28.700	30.580	28.640	30.540	17.400	4,134,751
2023-08-28	28.660	29.590	27.640	28.850	16.437	5,637,907
2023-08-25	28.390	28.500	26.970	27.190	15.491	3,509,545
2023-08-24	29.690	29.940	28.330	28.390	16.175	4,311,018
2023-08-23	30.790	30.990	29.800	30.000	17.092	4,268,936
2023-08-22	32.050	32.460	29.980	30.700	17.491	7,481,319
2023-08-21	32.390	33.380	32.200	33.260	18.950	8,130,994
2023-08-18	32.580	33.170	31.860	32.500	18.517	10,004,188
2023-08-17	36.330	38.600	34.080	34.700	19.770	12,605,778
2023-08-16	37.910	41.350	36.790	36.800	20.966	15,654,965
2023-08-15	29.000	34.460	28.930	34.460	19.633	6,665,224
2023-08-14	28.490	29.190	28.320	28.720	16.363	606,034
2023-08-11	29.300	29.300	28.700	28.700	16.352	673,803
2023-08-10	28.270	29.180	28.070	29.120	16.591	1,192,303
2023-08-09	28.300	28.480	27.850	28.260	16.101	774,357
2023-08-08	28.750	28.750	28.010	28.300	16.124	765,063
2023-08-07	28.340	28.880	28.060	28.440	16.203	731,685
2023-08-04	28.200	29.080	28.200	28.470	16.221	1,411,994
2023-08-03	29.270	29.400	28.100	28.200	16.067	2,054,194
2023-08-02	30.830	30.970	29.330	29.380	16.739	2,661,779
2023-08-01	31.900	32.990	30.400	31.110	17.725	3,720,720

← NewerPage 13 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.