Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.879	9.993	9.836	9.900	9.900	922,012
2024-07-26	9.700	9.871	9.700	9.864	9.864	1,006,376
2024-07-25	9.750	9.893	9.550	9.693	9.693	1,398,936
2024-07-24	9.957	10.000	9.743	9.779	9.779	1,478,820
2024-07-23	10.107	10.250	9.921	9.921	9.921	1,646,288
2024-07-22	10.307	10.336	10.029	10.107	10.107	1,519,364
2024-07-19	10.343	10.421	10.143	10.271	10.271	1,266,160
2024-07-18	10.286	10.400	10.086	10.343	10.343	2,355,080
2024-07-17	10.371	10.786	10.279	10.421	10.421	3,220,812
2024-07-16	10.143	10.421	10.021	10.364	10.364	3,308,060
2024-07-15	10.043	10.350	9.864	10.100	10.100	5,311,292
2024-07-12	9.621	10.664	9.621	10.250	10.250	8,570,828
2024-07-11	9.486	9.750	9.229	9.693	9.693	2,874,116
2024-07-10	9.114	9.571	9.036	9.300	9.300	2,002,448
2024-07-09	8.786	9.150	8.643	9.121	9.121	2,085,888
2024-07-08	9.107	9.107	8.786	8.843	8.843	1,231,272
2024-07-05	9.050	9.050	9.050	9.050	9.050	0
2024-07-04	9.414	9.436	9.021	9.050	9.050	1,371,300
2024-07-03	9.414	9.529	9.300	9.350	9.350	1,116,640
2024-07-02	9.364	9.500	9.286	9.400	9.400	1,463,812
2024-07-01	9.364	9.443	9.186	9.364	9.364	1,404,816
2024-06-28	9.150	9.557	9.150	9.364	9.364	1,877,232
2024-06-27	9.500	9.593	9.250	9.257	9.257	1,476,020
2024-06-26	9.214	9.436	8.979	9.436	9.436	2,146,312
2024-06-25	8.929	9.236	8.921	9.107	9.107	1,990,856
2024-06-24	9.429	9.429	8.943	8.986	8.986	2,269,848
2024-06-21	9.464	9.543	9.321	9.414	9.414	1,067,500
2024-06-20	9.729	9.800	9.464	9.500	9.500	1,609,496
2024-06-19	9.807	9.850	9.707	9.736	9.736	1,489,404
2024-06-18	9.600	9.757	9.393	9.721	9.721	2,184,700
2024-06-17	9.850	9.850	9.436	9.493	9.493	2,282,420
2024-06-14	9.857	9.929	9.636	9.743	9.743	1,432,620
2024-06-13	9.850	9.950	9.736	9.807	9.807	1,737,148
2024-06-12	9.636	9.893	9.571	9.821	9.821	1,572,536
2024-06-11	9.821	9.821	9.364	9.614	9.614	2,246,958
2024-06-07	9.286	9.650	9.207	9.636	9.636	3,704,064
2024-06-06	9.807	9.900	8.950	9.064	9.064	4,190,396
2024-06-05	10.079	10.079	9.836	9.843	9.843	1,965,712
2024-06-04	10.414	10.414	9.993	10.121	10.121	2,148,832
2024-06-03	10.886	10.886	10.279	10.421	10.421	2,190,048
2024-05-31	10.550	10.850	10.550	10.786	10.786	1,528,716
2024-05-30	10.621	10.721	10.557	10.621	10.621	1,226,705
2024-05-29	10.693	10.836	10.614	10.671	10.671	1,264,396
2024-05-28	10.964	10.964	10.693	10.707	10.707	1,282,960
2024-05-27	10.857	10.993	10.643	10.964	10.964	2,766,960
2024-05-24	10.821	11.357	10.664	10.907	10.907	3,143,308
2024-05-23	11.000	11.071	10.736	10.829	10.829	2,007,082
2024-05-22	11.143	11.143	10.864	10.979	10.979	2,191,700
2024-05-21	11.493	11.614	11.014	11.150	11.150	3,309,712
2024-05-20	11.607	11.757	11.464	11.493	11.493	2,202,956
2024-05-17	11.571	11.621	11.393	11.614	11.614	1,276,632
2024-05-16	11.536	11.700	11.507	11.571	11.571	1,448,608
2024-05-15	11.571	11.857	11.429	11.500	11.500	2,777,516
2024-05-14	11.364	11.607	11.357	11.493	11.493	1,673,308
2024-05-13	11.714	11.764	11.336	11.364	11.364	3,486,812
2024-05-10	12.036	12.171	11.721	11.779	11.779	3,194,184
2024-05-09	11.764	12.143	11.714	12.086	12.086	4,113,816
2024-05-08	11.793	11.793	11.536	11.707	11.707	2,458,456
2024-05-07	11.779	11.779	11.593	11.693	11.693	2,452,856
2024-05-06	11.793	11.850	11.543	11.814	11.814	3,875,824

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.7000 CNY
2022-06-15	0.8000 CNY
2021-06-25	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.