Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.722	15.871	15.593	15.672	10.706	1,217,305
2023-05-04	15.714	15.914	15.579	15.879	10.847	1,351,267
2023-04-28	15.643	15.757	15.322	15.750	10.759	1,876,504
2023-04-27	15.829	15.907	15.679	15.843	10.823	1,001,955
2023-04-26	15.343	15.786	15.343	15.757	10.764	1,271,597
2023-04-25	15.686	15.686	15.286	15.471	10.569	1,744,988
2023-04-24	15.936	15.943	15.507	15.686	10.715	2,706,956
2023-04-21	16.322	16.322	15.886	15.914	10.871	2,169,524
2023-04-20	16.236	16.264	16.100	16.207	11.071	1,632,484
2023-04-19	16.250	16.286	16.121	16.200	11.067	1,509,396
2023-04-18	16.129	16.250	15.972	16.250	11.101	3,382,954
2023-04-17	17.157	17.157	15.907	16.043	10.959	10,318,227
2023-04-14	17.000	17.357	16.993	17.314	11.828	1,956,668
2023-04-13	16.929	17.072	16.807	16.986	11.603	1,389,836
2023-04-12	17.000	17.000	16.772	16.921	11.559	1,080,156
2023-04-11	16.757	16.857	16.607	16.800	11.476	1,138,956
2023-04-10	16.986	17.022	16.600	16.679	11.394	1,785,952
2023-04-07	16.943	16.979	16.836	16.900	11.545	1,672,860
2023-04-06	16.850	17.029	16.764	16.893	11.540	1,440,208
2023-04-04	17.250	17.343	16.900	16.900	11.545	2,415,072
2023-04-03	17.564	17.722	17.229	17.279	11.803	2,628,556
2023-03-31	17.736	17.986	17.600	17.629	12.042	1,092,308
2023-03-30	17.893	18.036	17.593	17.843	12.189	1,017,794
2023-03-29	18.214	18.257	17.800	17.871	12.208	1,255,968
2023-03-28	18.414	18.450	18.143	18.172	12.413	982,352
2023-03-27	18.450	18.472	18.236	18.350	12.535	755,580
2023-03-24	18.407	18.464	18.257	18.386	12.560	1,031,548
2023-03-23	18.357	18.422	18.250	18.329	12.521	958,244
2023-03-22	18.107	18.364	18.057	18.329	12.521	1,222,452
2023-03-21	18.122	18.143	17.900	18.143	12.394	1,080,614
2023-03-20	17.864	18.093	17.500	18.000	12.296	995,450
2023-03-17	17.986	17.993	17.793	17.822	12.174	560,364
2023-03-16	18.072	18.072	17.800	17.814	12.169	862,694
2023-03-15	17.750	18.079	17.750	18.072	12.345	1,287,132
2023-03-14	17.871	17.957	17.472	17.664	12.067	1,128,568
2023-03-13	17.871	18.064	17.643	17.957	12.267	1,075,256
2023-03-10	18.514	18.514	17.921	17.971	12.277	1,369,648
2023-03-09	18.214	18.257	17.971	18.093	12.360	1,138,956
2023-03-08	18.057	18.221	17.871	18.214	12.443	1,185,604
2023-03-07	18.350	18.393	17.900	17.900	12.228	1,543,892
2023-03-06	18.200	18.393	18.114	18.393	12.565	1,694,580
2023-03-03	18.264	18.407	18.036	18.100	12.365	1,536,248
2023-03-02	18.350	18.393	18.214	18.271	12.482	1,575,644
2023-03-01	18.379	18.500	18.221	18.321	12.516	1,489,600
2023-02-28	18.422	18.464	18.164	18.400	12.569	1,102,500
2023-02-27	18.364	18.472	18.179	18.257	12.472	1,499,988
2023-02-24	18.500	18.536	18.250	18.486	12.628	1,433,740
2023-02-23	18.393	18.557	18.243	18.507	12.643	2,325,148
2023-02-22	18.107	18.400	17.950	18.286	12.491	2,193,240
2023-02-21	17.986	18.214	17.879	18.079	12.350	1,762,965
2023-02-20	17.586	17.850	17.450	17.843	12.189	1,774,388
2023-02-17	17.536	17.807	17.536	17.586	12.013	1,558,678
2023-02-16	18.072	18.072	17.414	17.500	11.955	1,887,899
2023-02-15	17.979	18.007	17.864	17.943	12.257	1,096,523
2023-02-14	18.007	18.093	17.850	17.914	12.238	1,987,048
2023-02-13	17.929	18.014	17.921	17.964	12.272	1,322,674
2023-02-10	18.000	18.050	17.843	17.950	12.262	1,263,482
2023-02-09	17.929	18.000	17.836	18.000	12.296	1,161,888
2023-02-08	18.036	18.036	17.836	17.886	12.218	1,327,508
2023-02-07	17.822	17.957	17.750	17.871	12.208	1,576,624

← NewerPage 15 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.