Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	41.160	42.120	38.700	38.950	22.191	9,351,993
2022-05-10	40.300	41.830	39.140	39.970	22.773	7,636,838
2022-05-09	40.080	41.500	38.010	41.290	23.525	8,242,676
2022-05-06	37.310	41.960	37.310	39.610	22.567	9,408,479
2022-05-05	36.040	40.170	36.000	38.940	22.186	8,435,531
2022-04-29	33.000	35.840	32.350	34.850	19.855	6,452,431
2022-04-28	36.360	36.730	32.800	35.040	19.223	7,271,886
2022-04-27	37.000	37.090	34.190	36.340	19.936	5,812,834
2022-04-26	38.120	40.990	37.270	38.800	21.286	8,506,829
2022-04-25	44.940	44.940	39.300	39.600	21.725	11,280,258
2022-04-22	39.020	44.630	38.700	44.630	24.484	11,368,668
2022-04-21	36.030	37.490	35.500	37.190	20.403	5,456,668
2022-04-20	35.250	37.700	35.100	36.030	19.766	4,684,190
2022-04-19	34.500	36.120	34.120	35.770	19.624	4,063,940
2022-04-18	33.230	34.890	32.050	34.420	18.883	2,993,662
2022-04-15	35.120	35.200	33.400	33.580	18.422	3,633,410
2022-04-14	35.830	36.150	34.810	35.660	19.563	3,742,651
2022-04-13	37.330	37.500	35.080	35.940	19.717	4,944,467
2022-04-12	40.100	40.260	36.970	37.850	20.765	5,396,638
2022-04-11	41.900	41.950	39.300	40.870	22.421	6,843,549
2022-04-08	39.840	44.000	39.200	43.130	23.661	11,569,847
2022-04-07	40.000	40.880	39.100	39.690	21.774	5,910,061
2022-04-06	41.000	41.880	39.000	40.710	22.334	10,122,275
2022-04-01	41.600	44.880	40.670	42.200	23.151	15,565,131
2022-03-31	34.520	41.600	34.300	41.600	22.822	13,995,927
2022-03-30	34.350	35.990	34.350	34.670	19.020	3,100,472
2022-03-29	35.800	35.850	34.100	34.350	18.845	2,981,966
2022-03-28	35.840	37.280	35.500	35.870	19.678	5,677,323
2022-03-25	38.880	42.850	38.610	38.630	21.193	8,631,565
2022-03-24	36.280	41.300	35.350	38.800	21.286	6,988,685
2022-03-23	35.800	36.380	35.540	36.100	19.805	1,728,320
2022-03-22	35.600	37.200	35.250	36.380	19.958	2,882,420
2022-03-21	34.840	36.020	34.610	35.730	19.602	1,795,624
2022-03-18	33.660	34.860	33.550	34.740	19.058	1,490,748
2022-03-17	33.800	34.800	33.350	34.010	18.658	1,642,578
2022-03-16	32.900	33.390	32.020	33.290	18.263	1,236,741
2022-03-15	34.660	34.790	32.500	32.550	17.857	1,409,170
2022-03-14	35.300	35.430	34.600	34.600	18.982	858,012
2022-03-11	35.340	35.680	34.480	35.630	19.547	1,078,383
2022-03-10	35.620	36.440	35.520	35.690	19.580	1,274,688
2022-03-09	35.540	35.980	33.600	35.220	19.322	1,514,998
2022-03-08	38.000	38.010	35.420	35.500	19.475	1,808,206
2022-03-07	38.490	38.490	37.550	37.880	20.781	980,865
2022-03-04	38.500	38.990	37.900	38.320	21.022	1,292,177
2022-03-03	39.200	39.250	38.510	38.760	21.264	1,506,975
2022-03-02	38.900	39.500	38.220	39.200	21.505	1,927,782
2022-03-01	38.010	38.750	38.010	38.440	21.088	950,024
2022-02-28	38.460	38.580	37.210	38.230	20.973	1,335,511
2022-02-25	37.600	38.790	37.540	38.070	20.885	2,148,158
2022-02-24	38.680	39.600	36.800	37.080	20.342	2,848,079
2022-02-23	38.810	39.300	38.470	38.920	21.352	1,576,598
2022-02-22	39.880	39.980	38.680	38.680	21.220	1,885,733
2022-02-21	39.980	40.240	39.390	39.870	21.873	2,068,423
2022-02-18	40.280	40.450	39.280	39.980	21.933	3,646,686
2022-02-17	39.600	42.890	38.800	41.350	22.685	6,601,808
2022-02-16	38.000	39.440	37.880	39.440	21.637	3,376,946
2022-02-15	37.730	38.000	37.470	37.800	20.737	939,785
2022-02-14	36.700	38.250	36.700	37.710	20.688	1,602,547
2022-02-11	37.780	37.970	36.690	37.060	20.331	1,419,405
2022-02-10	38.400	38.490	37.530	37.700	20.682	1,254,152

← NewerPage 19 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.