Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	34.310	34.900	34.030	34.690	19.764	1,365,281
2022-08-03	34.750	35.530	33.590	33.800	19.257	2,115,857
2022-08-02	37.500	37.500	34.000	34.180	19.474	2,909,568
2022-08-01	37.520	38.080	37.380	37.750	21.508	1,292,511
2022-07-29	39.350	39.350	37.820	37.820	21.548	2,259,954
2022-07-28	39.910	40.110	39.500	39.590	22.556	1,936,739
2022-07-27	38.970	40.100	38.750	39.800	22.676	2,271,211
2022-07-26	38.750	39.310	37.450	39.280	22.379	1,866,641
2022-07-25	39.400	39.680	38.720	38.970	22.203	1,856,787
2022-07-22	38.560	39.100	37.370	38.990	22.214	2,435,591
2022-07-21	39.090	39.480	38.560	38.580	21.981	2,251,048
2022-07-20	39.900	40.070	39.280	39.280	22.379	2,174,866
2022-07-19	39.480	40.170	39.400	39.880	22.721	1,797,165
2022-07-18	38.990	39.800	38.980	39.710	22.624	1,894,827
2022-07-15	40.990	41.490	39.310	39.310	22.396	2,851,180
2022-07-14	39.020	40.580	39.000	40.270	22.943	2,052,536
2022-07-13	38.820	39.440	38.750	39.440	22.471	1,379,992
2022-07-12	40.100	40.500	38.720	38.740	22.072	2,437,213
2022-07-11	41.080	41.240	39.800	40.400	23.018	2,956,318
2022-07-08	40.890	42.230	40.670	41.690	23.752	2,810,399
2022-07-07	43.000	43.000	41.010	41.460	23.621	5,817,519
2022-07-06	42.980	45.980	42.320	44.610	25.416	8,036,077
2022-07-05	42.800	44.990	41.760	44.080	25.114	8,906,676
2022-07-04	40.980	42.250	40.780	41.450	23.616	4,286,209
2022-07-01	40.500	41.820	39.500	41.510	23.650	5,211,580
2022-06-30	38.970	42.280	38.970	40.500	23.074	5,327,804
2022-06-29	40.150	40.350	38.510	38.810	22.112	3,166,460
2022-06-28	40.150	40.590	39.680	40.170	22.886	2,040,167
2022-06-27	40.860	40.980	39.850	40.160	22.881	2,767,382
2022-06-24	38.920	40.970	38.920	40.840	23.268	3,893,438
2022-06-23	39.020	39.550	38.300	39.180	22.322	2,294,299
2022-06-22	40.670	40.670	39.260	39.260	22.368	2,860,999
2022-06-21	40.640	41.350	39.600	40.880	23.291	4,235,117
2022-06-20	39.770	41.190	39.010	41.180	23.462	4,745,017
2022-06-17	38.020	39.490	38.020	39.420	22.459	3,944,288
2022-06-16	37.800	38.500	37.670	38.160	21.741	2,471,848
2022-06-15	39.990	40.280	38.200	38.200	21.764	3,510,973
2022-06-14	38.650	39.770	38.230	38.810	22.112	3,824,155
2022-06-13	37.430	38.830	37.410	38.670	22.032	3,195,112
2022-06-10	36.500	37.760	36.500	37.410	21.314	2,500,730
2022-06-09	39.100	39.530	36.600	36.700	20.909	3,903,903
2022-06-08	40.680	41.140	38.380	39.090	22.271	4,137,268
2022-06-07	42.030	42.200	40.160	40.680	23.177	3,965,146
2022-06-06	39.810	42.300	39.810	42.030	23.946	4,914,821
2022-06-02	40.800	41.440	39.750	39.750	22.647	3,897,988
2022-06-01	41.000	42.840	40.610	40.900	23.302	4,456,596
2022-05-31	39.930	41.600	39.390	41.410	23.593	4,786,842
2022-05-30	41.870	41.870	39.010	40.030	22.807	5,667,550
2022-05-27	43.900	44.880	41.680	42.300	24.100	6,008,458
2022-05-26	44.190	44.430	41.810	43.900	25.012	6,097,499
2022-05-25	43.900	44.950	43.000	44.280	25.228	6,325,478
2022-05-24	45.900	48.980	45.000	45.200	25.752	10,221,745
2022-05-23	43.300	48.310	42.300	46.960	26.755	11,290,910
2022-05-20	42.400	45.490	41.100	44.270	25.222	10,392,346
2022-05-19	43.300	43.840	42.010	42.360	24.134	7,830,409
2022-05-18	42.230	46.000	40.500	44.850	25.553	12,219,518
2022-05-17	42.600	42.990	41.300	42.220	24.054	6,310,740
2022-05-16	43.180	44.570	42.750	43.370	24.710	8,090,065
2022-05-13	45.940	46.990	43.310	43.750	24.926	14,600,260
2022-05-12	38.600	46.740	38.600	46.740	26.630	17,272,600

← NewerPage 18 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.