Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.890	24.900	24.420	24.510	13.964	420,159
2023-05-04	24.360	24.880	24.360	24.740	14.095	774,319
2023-04-28	23.840	24.680	23.840	24.290	13.839	485,303
2023-04-27	23.740	24.220	23.420	23.970	13.657	650,143
2023-04-26	23.020	23.920	23.020	23.780	13.548	812,551
2023-04-25	24.460	24.460	22.800	23.030	13.121	1,214,021
2023-04-24	24.680	24.820	24.280	24.770	14.112	477,763
2023-04-21	25.650	25.650	24.710	24.750	14.101	880,178
2023-04-20	26.120	26.120	25.290	25.520	14.540	716,391
2023-04-19	26.040	26.290	26.040	26.050	14.842	442,949
2023-04-18	26.310	26.540	26.200	26.250	14.956	518,999
2023-04-17	26.330	26.580	26.220	26.550	15.127	541,476
2023-04-14	26.240	26.580	26.240	26.500	15.098	512,766
2023-04-13	26.160	26.490	26.160	26.240	14.950	450,047
2023-04-12	26.180	26.400	26.060	26.390	15.035	842,295
2023-04-11	27.130	27.350	26.340	26.500	15.098	1,091,967
2023-04-10	26.780	26.830	26.300	26.470	15.081	651,495
2023-04-07	26.510	26.990	26.310	26.770	15.252	413,205
2023-04-06	26.500	26.780	26.390	26.460	15.075	538,707
2023-04-04	27.500	27.500	26.630	26.650	15.184	780,480
2023-04-03	27.380	27.450	26.960	27.370	15.594	749,346
2023-03-31	27.000	27.070	26.700	26.920	15.337	360,646
2023-03-30	27.550	27.550	26.670	26.900	15.326	1,012,179
2023-03-29	27.610	27.620	27.180	27.320	15.565	390,559
2023-03-28	27.590	27.890	27.510	27.610	15.731	485,368
2023-03-27	27.900	27.980	27.450	27.720	15.793	581,669
2023-03-24	28.060	28.060	27.700	27.820	15.850	373,490
2023-03-23	28.060	28.130	27.750	27.890	15.890	524,623
2023-03-22	27.790	28.150	27.590	28.130	16.027	770,442
2023-03-21	26.760	27.520	26.710	27.520	15.679	613,470
2023-03-20	27.160	27.200	26.510	26.880	15.315	650,819
2023-03-17	27.580	27.660	27.100	27.160	15.474	638,698
2023-03-16	27.780	27.800	27.250	27.280	15.543	526,406
2023-03-15	27.830	28.180	27.780	27.910	15.901	550,906
2023-03-14	27.930	28.010	27.400	27.880	15.884	687,661
2023-03-13	27.900	28.450	27.380	28.200	16.067	1,044,588
2023-03-10	28.050	28.340	27.950	28.140	16.033	798,798
2023-03-09	27.750	28.140	27.520	28.130	16.027	605,050
2023-03-08	27.110	27.790	27.110	27.740	15.805	620,568
2023-03-07	28.190	28.190	27.030	27.110	15.446	985,775
2023-03-06	28.690	28.690	28.000	28.050	15.981	1,018,873
2023-03-03	28.990	28.990	28.300	28.530	16.255	1,097,992
2023-03-02	29.100	29.190	28.810	28.890	16.460	624,962
2023-03-01	29.070	29.190	28.850	29.100	16.579	590,317
2023-02-28	28.740	29.100	28.740	29.080	16.568	749,515
2023-02-27	28.890	29.180	28.410	28.590	16.289	686,309
2023-02-24	28.940	29.070	28.510	28.880	16.454	536,913
2023-02-23	28.900	29.200	28.720	28.930	16.483	642,876
2023-02-22	28.800	28.970	28.420	28.910	16.471	592,426
2023-02-21	28.840	28.950	28.560	28.760	16.386	807,110
2023-02-20	28.560	28.800	28.100	28.700	16.352	1,051,686
2023-02-17	28.400	29.060	28.300	28.300	16.124	868,029
2023-02-16	29.300	29.380	28.000	28.250	16.095	1,080,388
2023-02-15	29.170	29.350	29.060	29.160	16.614	595,720
2023-02-14	29.250	29.380	29.020	29.160	16.614	546,546
2023-02-13	28.910	29.280	28.880	29.250	16.665	929,499
2023-02-10	29.680	29.800	28.680	29.000	16.522	1,705,236
2023-02-09	28.350	28.670	28.300	28.660	16.329	645,196
2023-02-08	28.700	28.830	28.400	28.480	16.226	558,207
2023-02-07	28.270	28.750	28.270	28.700	16.352	778,751

← NewerPage 15 of 20 · 1,170 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.