Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.343	12.557	12.107	12.393	12.393	3,040,716
2023-10-31	12.229	12.507	12.150	12.371	12.371	3,712,772
2023-10-30	11.871	12.429	11.793	12.236	12.236	4,456,200
2023-10-27	11.593	12.100	11.536	12.014	12.014	5,895,260
2023-10-26	11.571	11.729	11.429	11.657	11.657	3,033,959
2023-10-25	11.500	11.607	11.414	11.536	11.536	2,578,884
2023-10-24	11.371	11.536	11.300	11.507	11.507	2,146,583
2023-10-23	11.393	11.486	11.229	11.371	11.371	2,563,260
2023-10-20	11.357	11.357	11.071	11.293	11.293	2,390,752
2023-10-19	11.371	11.429	11.150	11.371	11.371	2,084,686
2023-10-18	11.529	11.593	11.364	11.364	11.364	2,400,218
2023-10-17	11.700	11.821	11.529	11.586	11.586	4,011,418
2023-10-16	11.436	11.779	11.200	11.729	11.729	6,504,197
2023-10-13	11.214	11.557	10.921	11.521	11.521	4,608,361
2023-10-12	11.179	11.379	11.143	11.243	11.243	2,831,158
2023-10-11	11.457	11.536	11.071	11.186	11.186	6,476,951
2023-10-10	10.686	11.429	10.543	11.429	11.429	7,878,108
2023-10-09	10.657	10.907	10.393	10.686	10.686	5,587,092
2023-09-28	10.636	10.821	10.500	10.714	10.714	4,418,885
2023-09-27	11.321	11.893	10.629	10.657	10.657	10,778,300
2023-09-26	11.286	11.486	11.029	11.471	11.471	6,314,400
2023-09-25	10.714	11.314	10.621	11.100	11.100	4,319,420
2023-09-22	10.414	10.779	10.379	10.721	10.721	2,296,996
2023-09-21	10.379	10.507	10.321	10.507	10.507	1,177,409
2023-09-20	10.257	10.464	10.257	10.414	10.414	1,486,268
2023-09-19	10.600	10.636	10.464	10.543	10.543	1,440,964
2023-09-18	10.371	10.671	10.371	10.600	10.600	1,077,440
2023-09-15	10.586	10.657	10.400	10.500	10.500	630,812
2023-09-14	10.657	10.657	10.357	10.429	10.429	746,620
2023-09-13	10.643	10.650	10.514	10.593	10.593	937,832
2023-09-12	10.679	10.700	10.586	10.671	10.671	460,572
2023-09-11	10.600	10.707	10.471	10.686	10.686	1,132,826
2023-09-08	10.629	10.629	10.493	10.557	10.557	828,193
2023-09-07	10.714	10.757	10.536	10.543	10.543	914,228
2023-09-06	10.629	10.743	10.586	10.707	10.707	1,036,308
2023-09-05	10.764	10.764	10.593	10.657	10.657	941,388
2023-09-04	10.643	10.736	10.586	10.721	10.721	1,563,044
2023-09-01	10.593	10.650	10.514	10.621	10.621	1,020,212
2023-08-31	10.643	10.693	10.529	10.586	10.586	1,323,448
2023-08-30	10.629	10.714	10.543	10.671	10.671	1,605,380
2023-08-29	10.221	10.579	10.179	10.579	10.579	1,772,316
2023-08-28	10.457	10.457	10.121	10.221	10.221	2,629,564
2023-08-25	10.107	10.264	9.929	9.971	9.971	1,488,706
2023-08-24	10.157	10.236	10.057	10.164	10.164	796,532
2023-08-23	10.257	10.307	10.143	10.157	10.157	965,272
2023-08-22	10.464	10.486	10.079	10.257	10.257	1,385,468
2023-08-21	10.421	10.636	10.414	10.414	10.414	1,691,844
2023-08-18	10.529	10.629	10.436	10.443	10.443	1,529,220
2023-08-17	10.286	10.536	10.229	10.529	10.529	1,338,148
2023-08-16	10.343	10.429	10.307	10.314	10.314	803,908
2023-08-15	10.307	10.486	10.307	10.379	10.379	980,420
2023-08-14	10.343	10.421	10.186	10.407	10.407	1,426,992
2023-08-11	10.564	10.607	10.386	10.414	10.414	820,820
2023-08-10	10.579	10.586	10.493	10.557	10.557	808,892
2023-08-09	10.514	10.700	10.486	10.550	10.550	2,225,468
2023-08-08	10.471	10.571	10.393	10.557	10.557	1,916,292
2023-08-07	10.793	10.864	10.486	10.500	10.500	1,713,600
2023-08-04	10.871	10.950	10.736	10.757	10.757	1,019,074
2023-08-03	10.836	10.893	10.793	10.843	10.843	692,020
2023-08-02	10.929	10.929	10.821	10.871	10.871	686,644

← NewerPage 13 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.