Zhejiang Yayi Metal Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 38.230 | 38.490 | 37.930 | 38.330 | 21.028 | 1,312,480 |
| 2022-02-08 | 37.390 | 38.250 | 37.250 | 38.130 | 20.918 | 1,802,911 |
| 2022-02-07 | 37.800 | 38.000 | 37.110 | 37.400 | 20.518 | 1,214,095 |
| 2022-01-28 | 36.560 | 37.500 | 36.150 | 36.870 | 20.227 | 1,449,870 |
| 2022-01-27 | 37.220 | 37.480 | 35.900 | 36.000 | 19.750 | 1,824,719 |
| 2022-01-26 | 37.010 | 37.590 | 36.900 | 37.270 | 20.446 | 1,484,431 |
| 2022-01-25 | 39.150 | 39.490 | 36.880 | 36.880 | 20.232 | 2,618,589 |
| 2022-01-24 | 39.240 | 39.690 | 39.110 | 39.200 | 21.505 | 1,203,448 |
| 2022-01-21 | 40.500 | 40.990 | 38.760 | 39.410 | 21.620 | 3,038,821 |
| 2022-01-20 | 42.980 | 43.380 | 40.560 | 40.560 | 22.251 | 3,471,254 |
| 2022-01-19 | 42.970 | 43.480 | 42.500 | 43.040 | 23.612 | 2,304,025 |
| 2022-01-18 | 43.270 | 43.440 | 42.230 | 43.010 | 23.595 | 2,999,871 |
| 2022-01-17 | 43.220 | 43.650 | 42.850 | 43.260 | 23.733 | 2,044,554 |
| 2022-01-14 | 43.210 | 44.200 | 43.000 | 43.380 | 23.798 | 2,631,560 |
| 2022-01-13 | 44.010 | 44.380 | 43.390 | 43.390 | 23.804 | 2,527,924 |
| 2022-01-12 | 43.280 | 44.270 | 43.280 | 44.200 | 24.248 | 2,793,847 |
| 2022-01-11 | 43.650 | 44.400 | 43.150 | 43.260 | 23.733 | 2,827,885 |
| 2022-01-10 | 42.200 | 43.800 | 42.130 | 43.530 | 23.881 | 2,527,787 |
| 2022-01-07 | 43.350 | 44.400 | 42.670 | 42.760 | 23.458 | 3,694,454 |
| 2022-01-06 | 43.000 | 43.790 | 42.810 | 43.470 | 23.848 | 3,047,002 |
| 2022-01-05 | 46.400 | 46.400 | 43.180 | 43.350 | 23.782 | 6,608,291 |
| 2022-01-04 | 46.870 | 47.810 | 46.430 | 46.600 | 25.565 | 4,847,664 |
| 2021-12-31 | 46.260 | 47.190 | 46.260 | 46.300 | 25.400 | 4,181,497 |
| 2021-12-30 | 47.030 | 47.600 | 46.730 | 46.910 | 25.735 | 6,047,517 |
| 2021-12-29 | 46.300 | 48.180 | 45.720 | 47.940 | 26.300 | 7,352,127 |
| 2021-12-28 | 47.000 | 47.380 | 45.750 | 46.780 | 25.664 | 7,305,084 |
| 2021-12-27 | 45.980 | 50.450 | 45.550 | 47.910 | 26.284 | 10,634,087 |
| 2021-12-24 | 51.050 | 51.630 | 46.610 | 46.880 | 25.718 | 13,059,424 |
| 2021-12-23 | 57.000 | 59.710 | 53.000 | 53.000 | 29.076 | 17,456,827 |
| 2021-12-22 | 68.880 | 89.400 | 64.440 | 66.660 | 36.570 | 21,013,886 |
← NewerPage 20 of 20 · 1,170 trading days
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.