Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.993	10.350	9.943	10.293	10.293	3,289,546
2024-01-24	9.871	10.057	9.600	9.964	9.964	2,935,744
2024-01-23	9.771	9.964	9.514	9.871	9.871	3,106,460
2024-01-22	10.207	10.257	9.643	9.757	9.757	3,644,816
2024-01-19	10.621	10.629	10.193	10.257	10.257	4,428,564
2024-01-18	10.750	10.786	10.207	10.621	10.621	5,389,496
2024-01-17	11.093	11.114	10.714	10.750	10.750	3,892,952
2024-01-16	11.436	11.586	10.864	11.043	11.043	8,184,708
2024-01-15	11.864	12.114	11.429	11.564	11.564	7,514,791
2024-01-12	12.257	12.364	11.721	11.864	11.864	11,834,382
2024-01-11	12.136	12.471	11.900	12.436	12.436	14,534,347
2024-01-10	12.929	13.507	12.393	12.507	12.507	25,651,208
2024-01-09	12.064	13.114	11.514	13.114	13.114	25,816,250
2024-01-08	12.064	12.264	11.443	11.921	11.921	16,118,628
2024-01-05	12.164	13.357	11.929	12.500	12.500	19,546,000
2024-01-04	11.671	12.886	11.579	12.221	12.221	17,240,564
2024-01-03	11.643	11.786	11.557	11.714	11.714	1,906,884
2024-01-02	11.557	11.750	11.514	11.700	11.700	2,311,960
2023-12-29	11.064	11.600	11.007	11.586	11.586	3,156,020
2023-12-28	10.721	11.064	10.629	11.050	11.050	1,776,684
2023-12-27	10.650	10.757	10.543	10.693	10.693	1,159,844
2023-12-26	10.857	10.864	10.550	10.593	10.593	1,319,780
2023-12-25	10.950	10.950	10.707	10.821	10.821	1,186,613
2023-12-22	11.079	11.107	10.850	10.893	10.893	1,668,716
2023-12-21	10.943	11.043	10.643	11.007	11.007	2,853,200
2023-12-20	11.114	11.236	10.929	10.943	10.943	2,393,104
2023-12-19	11.157	11.307	10.921	11.071	11.071	2,876,188
2023-12-18	11.200	11.243	10.857	11.000	11.000	2,861,572
2023-12-15	11.371	11.593	11.186	11.250	11.250	1,487,948
2023-12-14	11.393	11.607	11.343	11.379	11.379	2,004,184
2023-12-13	11.400	11.550	11.321	11.450	11.450	1,371,606
2023-12-12	11.457	11.457	11.236	11.400	11.400	1,388,297
2023-12-11	11.379	11.521	11.314	11.393	11.393	1,551,704
2023-12-08	11.586	11.771	11.400	11.407	11.407	1,512,532
2023-12-07	11.686	11.779	11.571	11.621	11.621	1,425,060
2023-12-06	11.650	11.829	11.629	11.686	11.686	1,140,076
2023-12-05	11.964	11.964	11.586	11.650	11.650	2,029,608
2023-12-04	11.893	11.993	11.800	11.836	11.836	1,762,432
2023-12-01	12.200	12.214	11.879	11.886	11.886	2,174,004
2023-11-30	12.079	12.286	11.807	12.207	12.207	2,479,344
2023-11-29	12.136	12.621	12.079	12.079	12.079	4,754,741
2023-11-28	11.929	12.164	11.829	12.093	12.093	2,255,540
2023-11-27	12.193	12.250	11.929	11.943	11.943	1,701,252
2023-11-24	12.186	12.286	12.064	12.214	12.214	1,499,880
2023-11-23	12.057	12.243	11.893	12.200	12.200	2,474,080
2023-11-22	12.086	12.207	11.900	11.914	11.914	1,797,346
2023-11-21	12.200	12.314	12.057	12.143	12.143	2,523,668
2023-11-20	12.336	12.336	11.936	12.179	12.179	3,631,598
2023-11-17	12.243	12.443	12.186	12.264	12.264	1,840,776
2023-11-16	12.643	12.650	12.186	12.321	12.321	4,005,622
2023-11-15	12.664	12.871	12.421	12.707	12.707	6,003,233
2023-11-14	12.393	12.736	12.250	12.664	12.664	3,981,790
2023-11-13	12.750	12.750	12.214	12.393	12.393	5,945,912
2023-11-10	12.286	12.900	12.200	12.764	12.764	6,665,534
2023-11-09	11.986	12.393	11.964	12.300	12.300	4,587,772
2023-11-08	12.171	12.214	11.893	11.986	11.986	2,338,168
2023-11-07	12.286	12.329	12.179	12.207	12.207	2,070,880
2023-11-06	12.171	12.414	12.150	12.307	12.307	3,926,098
2023-11-03	12.321	12.693	12.150	12.157	12.157	3,477,432
2023-11-02	12.543	12.571	12.250	12.400	12.400	2,594,732

← NewerPage 12 of 21 · 1,219 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.