Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.964	11.000	10.871	10.886	10.886	838,404
2023-07-31	11.107	11.107	10.893	10.964	10.964	1,213,100
2023-07-28	10.814	10.957	10.779	10.929	10.929	709,296
2023-07-27	10.929	10.993	10.836	10.871	10.871	712,824
2023-07-26	10.893	10.979	10.864	10.957	10.957	660,100
2023-07-25	10.757	10.950	10.757	10.943	10.943	937,188
2023-07-24	10.800	10.836	10.707	10.729	10.729	812,168
2023-07-21	10.893	10.986	10.779	10.829	10.829	1,261,848
2023-07-20	11.064	11.064	10.900	10.929	10.929	761,376
2023-07-19	11.000	11.100	10.964	11.007	11.007	703,444
2023-07-18	11.000	11.029	10.893	10.986	10.986	796,320
2023-07-17	10.793	11.071	10.721	10.936	10.936	2,140,180
2023-07-14	10.964	10.964	10.400	10.771	10.771	2,750,188
2023-07-13	11.093	11.164	11.036	11.157	11.157	849,800
2023-07-12	11.193	11.221	11.014	11.036	11.036	763,322
2023-07-11	11.143	11.200	10.964	11.200	11.200	847,000
2023-07-10	11.086	11.129	11.014	11.071	11.071	649,824
2023-07-07	11.057	11.114	11.000	11.029	11.029	668,584
2023-07-06	11.057	11.121	11.014	11.036	11.036	682,808
2023-07-05	11.157	11.171	11.021	11.057	11.057	879,088
2023-07-04	11.014	11.157	10.986	11.143	11.143	1,106,352
2023-07-03	11.107	11.214	11.000	11.014	11.014	1,214,724
2023-06-30	11.014	11.064	10.879	11.036	11.036	1,094,128
2023-06-29	10.686	11.014	10.621	10.943	10.943	1,937,012
2023-06-28	10.600	10.729	10.407	10.721	10.721	1,264,321
2023-06-27	10.471	10.586	10.336	10.586	10.586	1,044,428
2023-06-26	10.493	10.593	10.329	10.343	10.343	1,156,540
2023-06-21	10.707	10.721	10.543	10.564	10.564	967,820
2023-06-20	10.843	10.843	10.614	10.679	10.679	1,472,072
2023-06-19	10.857	10.907	10.814	10.836	10.836	840,672
2023-06-16	10.914	10.914	10.786	10.836	10.836	770,252
2023-06-15	10.757	10.829	10.757	10.821	10.821	624,428
2023-06-14	10.929	10.929	10.750	10.779	10.779	1,061,284
2023-06-13	10.886	10.957	10.836	10.929	10.929	788,368
2023-06-12	10.971	10.986	10.814	10.929	10.929	925,456
2023-06-09	10.829	10.986	10.829	10.907	10.907	939,136
2023-06-08	11.079	11.121	10.864	10.936	10.936	1,155,196
2023-06-07	11.143	11.257	10.979	11.079	11.079	1,052,184
2023-06-06	16.457	16.457	16.029	16.043	10.959	1,391,208
2023-06-05	16.479	16.500	16.364	16.372	11.184	1,439,816
2023-06-02	16.414	16.514	16.336	16.479	11.257	1,088,617
2023-06-01	16.364	16.507	16.264	16.414	11.213	1,162,084
2023-05-31	16.429	16.529	16.293	16.507	11.276	1,355,144
2023-05-30	16.207	16.429	16.150	16.336	11.159	902,776
2023-05-29	16.379	16.471	16.157	16.200	11.067	907,284
2023-05-26	16.343	16.450	16.250	16.414	11.213	1,390,620
2023-05-25	16.343	16.521	16.100	16.372	11.184	1,587,600
2023-05-24	16.322	16.543	16.229	16.372	11.184	1,916,488
2023-05-23	16.414	16.500	16.221	16.386	11.193	1,670,900
2023-05-22	16.129	16.357	16.114	16.357	11.174	1,664,236
2023-05-19	16.143	16.236	15.964	16.179	11.052	1,383,368
2023-05-18	15.907	16.143	15.907	16.107	11.003	1,089,564
2023-05-17	15.771	16.043	15.750	16.022	10.945	1,097,796
2023-05-16	15.771	15.900	15.700	15.800	10.793	941,388
2023-05-15	15.672	15.771	15.557	15.771	10.774	591,332
2023-05-12	15.664	15.729	15.622	15.643	10.686	691,880
2023-05-11	15.750	15.800	15.664	15.736	10.749	662,875
2023-05-10	15.514	15.729	15.493	15.664	10.701	514,696
2023-05-09	15.757	15.850	15.550	15.571	10.637	1,153,656
2023-05-08	15.771	15.807	15.686	15.779	10.779	761,068

← NewerPage 14 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.