Zhejiang Yuejian Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.214 | 11.807 | 11.214 | 11.714 | 11.714 | 6,134,212 |
| 2024-04-29 | 10.714 | 11.264 | 10.650 | 11.207 | 11.207 | 3,651,340 |
| 2024-04-26 | 10.657 | 10.786 | 10.443 | 10.714 | 10.714 | 2,660,883 |
| 2024-04-25 | 10.757 | 10.886 | 10.500 | 10.536 | 10.536 | 2,637,083 |
| 2024-04-24 | 10.564 | 10.750 | 10.486 | 10.736 | 10.736 | 2,082,612 |
| 2024-04-23 | 10.443 | 10.571 | 10.236 | 10.429 | 10.429 | 2,747,668 |
| 2024-04-22 | 10.586 | 10.607 | 10.014 | 10.236 | 10.236 | 2,612,400 |
| 2024-04-19 | 10.857 | 11.057 | 10.486 | 10.571 | 10.571 | 2,428,300 |
| 2024-04-18 | 11.064 | 11.093 | 10.643 | 10.850 | 10.850 | 2,834,766 |
| 2024-04-17 | 9.736 | 11.100 | 9.736 | 11.071 | 11.071 | 4,905,936 |
| 2024-04-16 | 11.521 | 11.521 | 10.486 | 10.486 | 10.486 | 3,258,780 |
| 2024-04-15 | 12.436 | 12.436 | 11.343 | 11.650 | 11.650 | 5,987,731 |
| 2024-04-12 | 12.250 | 12.693 | 12.250 | 12.493 | 12.493 | 3,381,532 |
| 2024-04-11 | 12.079 | 12.436 | 12.079 | 12.314 | 12.314 | 2,895,536 |
| 2024-04-10 | 12.407 | 12.707 | 12.129 | 12.271 | 12.271 | 3,758,316 |
| 2024-04-09 | 11.986 | 12.757 | 11.986 | 12.471 | 12.471 | 4,078,177 |
| 2024-04-08 | 12.729 | 12.971 | 12.186 | 12.186 | 12.186 | 6,173,262 |
| 2024-04-03 | 12.429 | 13.036 | 12.200 | 12.893 | 12.893 | 8,194,149 |
| 2024-04-02 | 12.293 | 12.657 | 12.143 | 12.543 | 12.543 | 8,551,541 |
| 2024-04-01 | 12.057 | 12.279 | 11.964 | 12.164 | 12.164 | 4,982,236 |
| 2024-03-29 | 11.879 | 12.057 | 11.636 | 12.057 | 12.057 | 2,938,278 |
| 2024-03-28 | 11.557 | 12.293 | 11.543 | 11.871 | 11.871 | 7,962,668 |
| 2024-03-27 | 11.736 | 12.036 | 11.557 | 11.607 | 11.607 | 6,704,908 |
| 2024-03-26 | 11.914 | 12.064 | 11.307 | 11.893 | 11.893 | 10,381,702 |
| 2024-03-25 | 12.221 | 12.750 | 12.043 | 12.043 | 12.043 | 9,599,212 |
| 2024-03-22 | 12.386 | 12.564 | 12.214 | 12.471 | 12.471 | 11,019,719 |
| 2024-03-21 | 13.293 | 13.293 | 12.564 | 12.764 | 12.764 | 19,575,316 |
| 2024-03-20 | 12.850 | 13.964 | 12.850 | 13.736 | 13.736 | 23,747,299 |
| 2024-03-19 | 15.921 | 15.921 | 13.250 | 13.421 | 13.421 | 35,977,293 |
| 2024-03-18 | 14.357 | 14.629 | 14.343 | 14.629 | 14.629 | 7,283,581 |
| 2024-03-15 | 12.629 | 13.300 | 12.157 | 13.300 | 13.300 | 16,129,814 |
| 2024-03-14 | 11.000 | 12.093 | 11.000 | 12.093 | 12.093 | 8,762,625 |
| 2024-03-13 | 11.064 | 11.200 | 10.800 | 10.993 | 10.993 | 3,360,196 |
| 2024-03-12 | 11.214 | 11.314 | 10.993 | 11.064 | 11.064 | 2,525,572 |
| 2024-03-11 | 11.164 | 11.557 | 11.107 | 11.214 | 11.214 | 4,044,544 |
| 2024-03-08 | 11.093 | 11.221 | 10.786 | 11.107 | 11.107 | 4,730,208 |
| 2024-03-07 | 10.771 | 11.629 | 10.771 | 11.279 | 11.279 | 8,000,132 |
| 2024-03-06 | 10.679 | 10.829 | 10.607 | 10.757 | 10.757 | 3,199,924 |
| 2024-03-05 | 10.793 | 11.043 | 10.571 | 10.571 | 10.571 | 4,363,436 |
| 2024-03-04 | 10.836 | 11.200 | 10.321 | 11.036 | 11.036 | 8,831,044 |
| 2024-03-01 | 11.000 | 11.229 | 10.629 | 10.879 | 10.879 | 13,177,024 |
| 2024-02-29 | 9.071 | 10.264 | 9.071 | 10.264 | 10.264 | 3,525,256 |
| 2024-02-28 | 10.343 | 10.350 | 9.329 | 9.329 | 9.329 | 6,695,648 |
| 2024-02-27 | 10.243 | 10.679 | 10.171 | 10.364 | 10.364 | 9,835,876 |
| 2024-02-26 | 9.386 | 10.214 | 9.286 | 10.214 | 10.214 | 5,854,282 |
| 2024-02-23 | 9.057 | 9.479 | 8.914 | 9.286 | 9.286 | 3,163,958 |
| 2024-02-22 | 8.793 | 9.093 | 8.743 | 8.964 | 8.964 | 2,331,434 |
| 2024-02-21 | 8.557 | 8.964 | 8.500 | 8.779 | 8.779 | 2,602,930 |
| 2024-02-20 | 8.957 | 8.957 | 8.471 | 8.600 | 8.600 | 2,449,342 |
| 2024-02-19 | 8.357 | 8.743 | 8.264 | 8.714 | 8.714 | 3,005,970 |
| 2024-02-08 | 7.457 | 8.200 | 7.400 | 8.200 | 8.200 | 3,531,068 |
| 2024-02-07 | 7.879 | 7.957 | 7.329 | 7.457 | 7.457 | 3,056,508 |
| 2024-02-06 | 7.157 | 8.179 | 7.157 | 7.871 | 7.871 | 2,401,056 |
| 2024-02-05 | 8.500 | 8.500 | 7.686 | 7.686 | 7.686 | 3,124,357 |
| 2024-02-02 | 8.821 | 9.021 | 8.207 | 8.536 | 8.536 | 2,769,149 |
| 2024-02-01 | 9.179 | 9.179 | 8.671 | 8.800 | 8.800 | 2,627,716 |
| 2024-01-31 | 9.571 | 9.693 | 8.929 | 9.164 | 9.164 | 3,043,572 |
| 2024-01-30 | 9.836 | 9.900 | 9.571 | 9.586 | 9.586 | 1,684,004 |
| 2024-01-29 | 10.414 | 10.414 | 9.843 | 9.843 | 9.843 | 2,419,200 |
| 2024-01-26 | 10.286 | 10.464 | 10.179 | 10.286 | 10.286 | 2,486,106 |
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.