Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	31.450	31.960	30.590	31.550	17.975	3,583,976
2023-07-28	30.310	34.200	30.310	32.280	18.391	5,026,706
2023-07-27	30.140	31.740	30.140	30.590	17.428	2,091,374
2023-07-26	31.230	33.000	30.900	31.160	17.753	3,627,441
2023-07-25	29.360	32.980	29.360	31.690	18.055	3,925,264
2023-07-24	29.090	29.670	28.790	29.340	16.716	355,407
2023-07-21	29.770	29.770	28.840	29.050	16.551	470,327
2023-07-20	30.150	30.270	29.310	29.360	16.728	581,867
2023-07-19	29.870	30.140	29.660	30.000	17.092	564,460
2023-07-18	29.590	29.980	29.310	29.940	17.058	508,014
2023-07-17	29.500	29.660	28.880	29.500	16.807	405,093
2023-07-14	29.690	29.860	29.020	29.500	16.807	538,772
2023-07-13	29.590	29.910	29.230	29.310	16.699	556,517
2023-07-12	29.800	30.150	29.520	29.690	16.916	625,976
2023-07-11	29.600	29.950	29.510	29.760	16.955	445,653
2023-07-10	29.640	29.990	29.310	29.600	16.864	545,363
2023-07-07	29.640	29.900	29.280	29.500	16.807	497,536
2023-07-06	29.360	29.850	29.020	29.550	16.836	644,594
2023-07-05	29.600	29.660	29.220	29.300	16.693	599,105
2023-07-04	29.320	29.550	29.180	29.530	16.824	823,367
2023-07-03	28.820	29.580	28.570	29.300	16.693	1,348,788
2023-06-30	28.800	29.490	28.740	28.810	16.414	1,010,788
2023-06-29	27.990	28.860	27.710	28.690	16.346	1,046,785
2023-06-28	27.950	28.110	27.350	27.990	15.947	584,402
2023-06-27	26.870	27.950	26.670	27.950	15.924	913,782
2023-06-26	27.220	27.220	26.510	26.620	15.166	403,741
2023-06-21	27.600	27.880	27.060	27.290	15.548	552,630
2023-06-20	27.970	28.070	27.490	27.490	15.662	550,095
2023-06-19	28.380	28.440	27.650	27.970	15.936	624,286
2023-06-16	27.970	28.540	27.900	28.180	16.055	551,688
2023-06-15	28.780	28.780	27.890	28.080	15.998	814,483
2023-06-14	28.560	28.960	28.100	28.770	16.391	1,106,158
2023-06-13	27.770	28.880	27.770	28.610	16.300	1,561,184
2023-06-12	27.520	27.930	26.840	27.770	15.822	836,042
2023-06-09	27.900	28.180	27.150	27.340	15.577	813,396
2023-06-08	27.570	28.200	27.360	27.900	15.896	944,840
2023-06-07	27.300	27.730	27.100	27.400	15.611	734,244
2023-06-06	28.400	28.420	27.200	27.360	15.588	1,373,254
2023-06-05	27.260	27.830	27.090	27.710	15.788	676,338
2023-06-02	27.680	27.680	27.200	27.250	15.525	540,293
2023-06-01	26.630	27.740	26.500	27.520	15.679	1,095,249
2023-05-31	26.950	26.950	26.510	26.770	15.252	483,968
2023-05-30	27.060	27.190	26.600	26.850	15.298	565,474
2023-05-29	26.740	27.380	26.740	26.930	15.343	855,937
2023-05-26	27.530	28.120	27.090	27.140	15.463	1,299,562
2023-05-25	27.200	27.590	27.000	27.500	15.668	895,361
2023-05-24	27.100	27.680	27.100	27.350	15.582	983,748
2023-05-23	27.500	27.670	27.080	27.220	15.508	1,191,436
2023-05-22	27.290	27.520	26.860	27.320	15.565	1,397,915
2023-05-19	27.670	27.820	27.010	27.450	15.639	2,081,242
2023-05-18	26.880	27.830	25.850	27.730	15.799	4,382,715
2023-05-17	24.660	26.940	24.520	26.880	15.315	3,215,865
2023-05-16	25.300	25.300	24.610	24.730	14.090	767,936
2023-05-15	24.780	24.850	24.160	24.840	14.152	488,371
2023-05-12	24.830	24.830	24.400	24.430	13.919	312,819
2023-05-11	24.280	24.760	24.130	24.690	14.067	534,209
2023-05-10	23.790	24.560	23.730	24.300	13.845	433,316
2023-05-09	24.540	24.790	23.640	23.890	13.611	558,883
2023-05-08	24.500	24.950	24.300	24.550	13.987	377,884
2023-05-05	24.890	24.900	24.420	24.510	13.964	420,159

← NewerPage 14 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.