Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.700	17.879	17.564	17.786	12.150	2,873,948
2022-11-03	17.543	17.757	17.436	17.700	12.091	2,308,488
2022-11-02	17.743	17.822	17.500	17.779	12.145	2,872,968
2022-11-01	17.436	17.850	17.314	17.807	12.164	3,496,485
2022-10-31	17.643	17.943	17.221	17.400	11.886	5,028,225
2022-10-28	18.514	18.693	17.443	17.521	11.969	5,115,012
2022-10-27	18.557	18.857	18.364	18.457	12.609	4,017,020
2022-10-26	18.286	18.571	18.072	18.536	12.662	5,490,497
2022-10-25	17.414	18.757	17.357	18.571	12.687	9,434,017
2022-10-24	17.343	17.857	17.214	17.357	11.857	5,755,824
2022-10-21	17.407	17.943	17.179	17.221	11.764	9,538,226
2022-10-20	18.750	18.750	17.643	17.714	12.101	13,021,401
2022-10-19	17.429	17.429	17.072	17.107	11.686	1,362,258
2022-10-18	17.529	17.543	17.179	17.343	11.847	1,552,908
2022-10-17	16.821	17.557	16.736	17.400	11.886	2,814,364
2022-10-14	16.750	16.879	16.636	16.850	11.511	1,593,921
2022-10-13	16.529	16.693	16.471	16.607	11.345	1,169,004
2022-10-12	16.214	16.557	16.086	16.529	11.291	1,326,136
2022-10-11	16.643	16.643	16.086	16.250	11.101	1,361,416
2022-10-10	16.571	16.672	16.200	16.536	11.296	1,280,025
2022-09-30	16.571	16.736	16.464	16.571	11.320	1,386,896
2022-09-29	16.736	16.914	16.436	16.643	11.369	1,384,465
2022-09-28	16.714	16.900	16.586	16.707	11.413	1,765,960
2022-09-27	16.414	16.857	16.414	16.707	11.413	1,607,474
2022-09-26	16.679	16.679	16.279	16.429	11.223	2,179,206
2022-09-23	16.929	17.036	16.643	16.686	11.398	1,751,652
2022-09-22	16.643	17.100	16.643	16.993	11.608	1,973,720
2022-09-21	16.750	16.993	16.621	16.836	11.501	1,521,214
2022-09-20	16.650	16.879	16.650	16.750	11.442	1,986,460
2022-09-19	16.657	16.857	16.393	16.593	11.335	1,778,504
2022-09-16	16.772	17.122	16.693	16.750	11.442	2,763,796
2022-09-15	16.843	16.964	16.557	16.779	11.462	2,472,148
2022-09-14	16.629	16.964	16.557	16.871	11.525	2,175,012
2022-09-13	16.643	17.171	16.607	16.836	11.501	2,895,329
2022-09-09	16.586	16.700	16.536	16.579	11.325	1,332,800
2022-09-08	16.593	16.779	16.529	16.564	11.315	2,126,208
2022-09-07	16.521	16.664	16.521	16.607	11.345	1,418,844
2022-09-06	16.600	16.714	16.479	16.571	11.320	1,705,396
2022-09-05	16.636	16.772	16.450	16.571	11.320	2,741,256
2022-09-02	16.429	16.964	16.286	16.664	11.384	5,920,670
2022-09-01	15.707	15.929	15.521	15.586	10.647	1,258,124
2022-08-31	16.200	16.200	15.571	15.607	10.662	2,056,645
2022-08-30	16.214	16.450	16.014	16.164	11.042	1,590,834
2022-08-29	15.714	16.350	15.507	16.314	11.145	2,650,582
2022-08-26	16.036	16.179	15.836	15.871	10.842	2,115,037
2022-08-25	16.372	16.414	15.786	15.986	10.920	3,348,954
2022-08-24	16.814	17.022	16.200	16.221	11.081	3,065,636
2022-08-23	16.550	16.921	16.414	16.814	11.486	3,828,763
2022-08-22	16.786	17.336	16.593	16.750	11.442	6,776,308
2022-08-19	16.536	17.464	16.536	16.650	11.374	10,986,244
2022-08-18	15.986	15.986	15.722	15.886	10.852	1,757,336
2022-08-17	15.900	16.386	15.779	16.007	10.935	1,853,866
2022-08-16	15.779	15.921	15.672	15.900	10.862	1,219,120
2022-08-15	15.886	15.886	15.600	15.714	10.735	1,162,476
2022-08-12	15.821	15.964	15.793	15.807	10.798	1,550,360
2022-08-11	15.771	16.036	15.764	15.843	10.823	2,227,932
2022-08-10	15.586	15.779	15.386	15.764	10.769	1,876,700
2022-08-09	15.579	15.629	15.457	15.550	10.623	1,245,384
2022-08-08	15.343	15.550	15.186	15.543	10.618	1,474,527
2022-08-05	15.350	15.364	15.121	15.336	10.476	1,398,068

← NewerPage 17 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.