Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.280	28.520	28.170	28.490	16.232	839,025
2022-11-02	28.480	28.570	28.100	28.270	16.107	874,405
2022-11-01	27.580	28.260	27.450	28.180	16.055	957,927
2022-10-31	26.500	27.750	26.480	27.490	15.662	1,043,574
2022-10-28	28.850	29.080	26.910	26.910	15.332	1,760,468
2022-10-27	28.710	29.080	28.300	28.760	16.386	1,083,250
2022-10-26	28.370	29.200	28.320	28.710	16.357	1,655,998
2022-10-25	29.660	30.000	28.290	29.000	16.522	1,474,276
2022-10-24	29.220	29.890	29.220	29.570	16.847	1,150,673
2022-10-21	30.390	30.390	29.250	29.340	16.716	1,159,601
2022-10-20	29.940	30.470	29.700	29.940	17.058	976,650
2022-10-19	30.620	30.960	30.040	30.040	17.115	1,432,372
2022-10-18	31.370	31.410	30.650	30.900	17.605	1,544,392
2022-10-17	30.440	31.490	30.410	31.330	17.850	1,395,770
2022-10-14	31.000	31.350	30.490	30.680	17.480	1,856,310
2022-10-13	29.400	30.760	29.400	30.430	17.337	1,645,596
2022-10-12	29.630	30.280	28.820	30.230	17.223	1,563,464
2022-10-11	29.510	30.360	29.450	29.850	17.007	1,515,591
2022-10-10	31.610	31.850	30.230	30.350	17.292	1,741,132
2022-09-30	33.080	33.350	31.500	31.570	17.987	2,651,672
2022-09-29	34.960	35.100	33.360	33.360	19.007	3,887,173
2022-09-28	34.570	36.800	34.210	35.680	20.328	5,124,930
2022-09-27	34.490	35.660	33.000	34.950	19.912	3,915,489
2022-09-26	32.090	34.500	31.760	33.880	19.303	2,766,685
2022-09-23	33.550	33.650	32.200	32.510	18.522	1,935,667
2022-09-22	34.010	34.540	33.500	33.640	19.166	1,920,111
2022-09-21	33.280	34.510	32.020	34.340	19.565	2,754,884
2022-09-20	33.190	33.560	33.110	33.280	18.961	1,148,582
2022-09-19	33.500	33.730	32.770	32.970	18.784	1,330,029
2022-09-16	35.010	35.540	33.700	33.760	19.234	2,026,936
2022-09-15	35.920	36.060	34.380	34.720	19.781	2,582,749
2022-09-14	35.960	36.500	35.300	35.880	20.442	2,121,207
2022-09-13	36.330	36.710	35.600	35.990	20.505	2,091,264
2022-09-09	39.070	39.130	36.360	36.380	20.727	4,057,992
2022-09-08	40.490	40.900	39.120	39.340	22.414	3,153,056
2022-09-07	39.610	42.260	39.400	40.980	23.348	4,196,424
2022-09-06	40.410	40.990	39.020	39.880	22.721	2,404,454
2022-09-05	39.090	41.500	38.630	40.900	23.302	3,411,592
2022-09-02	38.510	39.550	38.030	39.000	22.220	1,858,196
2022-09-01	39.680	39.890	38.240	38.300	21.821	2,930,641
2022-08-31	39.620	41.760	38.520	40.320	22.972	5,200,159
2022-08-30	41.270	43.990	40.130	40.260	22.938	5,195,589
2022-08-29	40.060	42.540	39.960	41.450	23.616	5,079,952
2022-08-26	37.940	41.460	37.500	40.060	22.824	4,808,463
2022-08-25	40.280	40.410	37.190	38.000	21.650	3,271,701
2022-08-24	39.300	41.790	39.160	40.280	22.949	5,177,317
2022-08-23	38.320	39.880	37.820	39.760	22.653	3,087,481
2022-08-22	38.950	38.950	37.800	38.320	21.832	1,397,291
2022-08-19	37.430	39.380	37.190	38.320	21.832	3,354,146
2022-08-18	37.450	38.680	36.700	37.670	21.462	3,642,198
2022-08-17	35.860	39.200	35.860	38.430	21.895	4,984,123
2022-08-16	35.490	36.200	35.390	35.810	20.402	1,339,716
2022-08-15	35.510	35.930	35.010	35.390	20.163	1,489,173
2022-08-12	35.880	36.400	35.230	35.690	20.334	2,068,449
2022-08-11	34.990	35.740	34.990	35.460	20.203	1,290,179
2022-08-10	35.190	35.450	34.900	34.910	19.890	965,300
2022-08-09	35.140	35.400	34.850	35.190	20.049	1,062,463
2022-08-08	35.020	35.290	34.690	35.140	20.021	1,081,829
2022-08-05	35.050	35.150	34.600	34.940	19.907	1,312,266
2022-08-04	34.310	34.900	34.030	34.690	19.764	1,365,281

← NewerPage 17 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.