Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	28.780	28.790	27.910	28.260	16.101	751,205
2023-02-02	28.430	28.730	28.350	28.480	16.226	748,353
2023-02-01	28.150	28.460	28.070	28.430	16.198	959,558
2023-01-31	28.020	28.170	27.800	28.080	15.998	550,311
2023-01-30	28.010	28.130	27.840	28.020	15.964	1,024,477
2023-01-20	27.500	27.840	27.420	27.610	15.731	682,768
2023-01-19	27.600	27.760	27.500	27.690	15.776	622,765
2023-01-18	26.890	27.780	26.890	27.570	15.708	1,009,774
2023-01-17	27.250	27.280	26.830	26.880	15.315	580,075
2023-01-16	26.700	27.150	26.610	27.080	15.429	538,772
2023-01-13	26.690	26.880	26.510	26.660	15.189	546,317
2023-01-12	26.590	27.000	26.510	26.600	15.155	396,474
2023-01-11	27.150	27.150	26.570	26.600	15.155	486,382
2023-01-10	27.180	27.180	26.710	26.870	15.309	391,345
2023-01-09	27.350	27.350	26.830	27.060	15.417	464,882
2023-01-06	27.180	27.500	26.810	26.900	15.326	712,166
2023-01-05	27.030	27.090	26.700	27.000	15.383	549,081
2023-01-04	26.740	27.310	26.550	26.910	15.332	875,250
2023-01-03	26.100	26.740	26.070	26.730	15.229	792,978
2022-12-30	25.900	26.350	25.700	26.080	14.859	612,456
2022-12-29	26.130	26.390	25.770	25.770	14.682	772,019
2022-12-28	27.230	27.250	26.300	26.300	14.984	913,106
2022-12-27	27.300	27.540	26.940	27.270	15.537	437,879
2022-12-26	26.950	27.430	26.940	27.300	15.554	402,412
2022-12-23	26.630	27.280	26.630	26.930	15.343	752,053
2022-12-22	27.060	27.440	26.560	26.630	15.172	703,888
2022-12-21	27.660	27.660	26.840	27.060	15.417	773,202
2022-12-20	27.470	28.020	27.470	27.600	15.725	460,281
2022-12-19	28.410	28.550	27.380	27.460	15.645	1,123,875
2022-12-16	29.200	29.200	28.470	28.540	16.260	1,124,863
2022-12-15	29.440	29.640	29.050	29.180	16.625	977,872
2022-12-14	29.980	30.140	29.190	29.520	16.819	1,351,154
2022-12-13	29.200	30.150	28.900	30.080	17.138	2,339,099
2022-12-12	29.830	29.900	29.010	29.090	16.574	1,484,051
2022-12-09	30.540	30.750	29.700	29.930	17.052	2,236,178
2022-12-08	30.040	30.850	29.320	30.760	17.525	3,115,344
2022-12-07	30.050	30.150	29.700	29.870	17.018	864,603
2022-12-06	30.160	30.410	29.910	29.940	17.058	1,152,463
2022-12-05	30.650	30.650	30.000	30.460	17.354	1,649,770
2022-12-02	29.660	30.430	29.660	30.200	17.206	1,170,831
2022-12-01	30.230	30.590	29.980	29.980	17.081	1,898,038
2022-11-30	30.260	30.810	30.080	30.400	17.320	2,582,825
2022-11-29	29.990	30.330	29.940	30.150	17.178	2,546,470
2022-11-28	28.950	30.540	28.410	30.340	17.286	4,342,496
2022-11-25	29.150	29.400	28.590	28.990	16.517	1,470,130
2022-11-24	28.400	29.200	28.400	28.780	16.397	925,950
2022-11-23	29.320	29.430	28.050	28.500	16.238	1,483,988
2022-11-22	29.580	30.280	29.210	29.320	16.705	1,356,954
2022-11-21	29.280	30.020	28.640	29.910	17.041	1,529,787
2022-11-18	29.590	30.100	29.330	29.340	16.716	1,032,789
2022-11-17	29.890	30.050	29.450	29.800	16.978	965,043
2022-11-16	30.350	30.350	29.690	29.890	17.030	1,160,353
2022-11-15	29.400	30.180	29.400	30.040	17.115	1,437,851
2022-11-14	30.260	30.390	29.440	29.470	16.790	1,210,531
2022-11-11	30.040	30.370	29.760	29.780	16.967	1,749,627
2022-11-10	29.600	29.900	29.310	29.900	17.035	1,188,576
2022-11-09	29.440	29.980	29.440	29.500	16.807	1,205,246
2022-11-08	29.600	30.440	29.300	29.670	16.904	1,610,625
2022-11-07	29.980	29.980	29.000	29.640	16.887	1,630,038
2022-11-04	28.520	29.270	28.520	29.040	16.545	1,170,873

← NewerPage 16 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.