Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.779	17.971	17.643	17.800	12.160	2,045,260
2023-02-03	17.629	17.850	17.464	17.614	12.033	1,942,064
2023-02-02	17.857	17.929	17.729	17.757	12.130	1,253,224
2023-02-01	17.600	17.850	17.529	17.800	12.160	2,118,368
2023-01-31	17.557	17.621	17.464	17.571	12.003	1,606,024
2023-01-30	17.550	17.657	17.500	17.593	12.018	1,808,100
2023-01-20	17.500	17.500	17.286	17.443	11.916	1,430,525
2023-01-19	17.329	17.436	17.164	17.314	11.828	1,089,944
2023-01-18	17.243	17.400	17.221	17.314	11.828	1,068,200
2023-01-17	17.336	17.422	17.157	17.307	11.823	1,466,656
2023-01-16	17.157	17.393	17.043	17.357	11.857	1,344,099
2023-01-13	17.043	17.200	16.971	17.143	11.711	755,709
2023-01-12	16.943	17.100	16.836	17.043	11.642	840,712
2023-01-11	17.064	17.136	16.821	16.950	11.579	1,368,080
2023-01-10	17.336	17.336	17.014	17.064	11.657	1,576,232
2023-01-09	17.129	17.350	17.064	17.286	11.808	1,783,992
2023-01-06	16.907	17.164	16.764	17.057	11.652	1,991,752
2023-01-05	16.250	16.964	16.171	16.950	11.579	3,725,707
2023-01-04	16.121	16.393	15.957	16.293	11.130	1,528,408
2023-01-03	15.764	16.193	15.750	16.121	11.013	2,118,956
2022-12-30	15.836	15.907	15.686	15.829	10.813	879,648
2022-12-29	15.800	15.857	15.672	15.722	10.740	803,992
2022-12-28	16.100	16.100	15.722	15.836	10.818	879,844
2022-12-27	15.993	16.171	15.979	16.050	10.964	890,232
2022-12-26	15.907	15.979	15.750	15.943	10.891	705,796
2022-12-23	15.857	16.029	15.700	15.829	10.813	800,660
2022-12-22	16.307	16.350	15.821	15.921	10.876	1,330,840
2022-12-21	16.343	16.464	16.193	16.229	11.086	1,054,676
2022-12-20	16.200	16.571	16.200	16.379	11.189	870,240
2022-12-19	16.736	16.821	16.271	16.286	11.125	1,296,148
2022-12-16	17.072	17.179	16.679	16.686	11.398	1,290,856
2022-12-15	17.007	17.107	16.936	17.014	11.623	616,616
2022-12-14	17.243	17.257	17.000	17.007	11.618	1,034,292
2022-12-13	17.329	17.343	17.122	17.136	11.706	940,016
2022-12-12	17.479	17.550	17.286	17.329	11.838	1,201,088
2022-12-09	17.500	17.543	17.307	17.393	11.881	1,203,048
2022-12-08	17.457	17.571	17.357	17.500	11.955	1,125,236
2022-12-07	17.543	17.607	17.364	17.472	11.935	1,221,864
2022-12-06	17.571	17.600	17.429	17.543	11.984	1,248,912
2022-12-05	17.557	17.629	17.422	17.550	11.989	1,189,782
2022-12-02	17.486	17.629	17.400	17.450	11.920	1,325,156
2022-12-01	17.443	17.643	17.343	17.557	11.994	2,158,548
2022-11-30	17.122	17.407	17.000	17.286	11.808	1,397,088
2022-11-29	17.022	17.193	16.900	17.122	11.696	1,352,204
2022-11-28	17.250	17.264	16.750	16.900	11.545	1,870,428
2022-11-25	17.450	17.557	17.179	17.214	11.759	1,570,156
2022-11-24	17.543	17.657	17.400	17.450	11.920	838,880
2022-11-23	17.643	17.829	17.250	17.521	11.969	1,900,220
2022-11-22	17.822	17.943	17.614	17.707	12.096	2,071,720
2022-11-21	17.514	17.843	17.264	17.836	12.184	2,458,036
2022-11-18	17.657	17.800	17.500	17.529	11.974	1,899,632
2022-11-17	17.186	17.700	17.107	17.664	12.067	2,676,576
2022-11-16	17.450	17.586	17.229	17.229	11.769	1,582,504
2022-11-15	17.186	17.443	17.150	17.429	11.906	1,766,940
2022-11-14	17.514	17.664	17.186	17.236	11.774	2,032,324
2022-11-11	17.814	17.929	17.507	17.514	11.964	2,224,992
2022-11-10	17.914	17.964	17.550	17.557	11.994	2,126,012
2022-11-09	17.836	18.150	17.836	17.907	12.233	2,033,892
2022-11-08	18.300	18.300	17.686	17.871	12.208	2,936,142
2022-11-07	17.857	18.343	17.779	18.307	12.506	4,953,782

← NewerPage 16 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.