Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.114	15.314	14.907	15.307	10.457	1,482,348
2022-08-03	15.214	15.486	15.000	15.050	10.281	1,954,316
2022-08-02	15.607	15.679	14.936	15.107	10.320	2,378,852
2022-08-01	15.479	16.050	15.414	15.714	10.735	2,506,099
2022-07-29	15.607	15.793	15.543	15.571	10.637	1,603,770
2022-07-28	15.557	15.707	15.507	15.607	10.662	1,786,638
2022-07-27	15.243	15.536	15.200	15.536	10.613	2,062,508
2022-07-26	15.179	15.300	14.964	15.214	10.393	996,856
2022-07-25	15.429	15.543	15.186	15.221	10.398	989,114
2022-07-22	15.421	15.543	15.250	15.393	10.515	1,290,856
2022-07-21	15.407	15.500	15.264	15.379	10.505	1,999,984
2022-07-20	15.364	15.536	15.257	15.400	10.520	1,451,458
2022-07-19	15.286	15.450	15.143	15.414	10.530	2,203,432
2022-07-18	14.686	15.257	14.657	15.243	10.413	2,385,516
2022-07-15	15.086	15.093	14.650	14.650	10.008	1,628,368
2022-07-14	14.914	15.121	14.736	15.057	10.286	2,014,096
2022-07-13	14.593	14.907	14.593	14.879	10.164	1,726,956
2022-07-12	15.007	15.107	14.586	14.586	9.964	2,114,056
2022-07-11	15.407	15.436	14.871	15.057	10.286	2,463,328
2022-07-08	15.143	15.550	15.143	15.336	10.476	2,572,696
2022-07-07	15.457	15.557	15.179	15.207	10.388	3,613,456
2022-07-06	15.179	15.707	15.179	15.529	10.608	4,764,607
2022-07-05	15.593	15.593	15.129	15.343	10.481	4,088,560
2022-07-04	15.871	16.072	15.464	15.600	10.657	6,058,338
2022-07-01	15.257	15.686	15.022	15.686	10.715	5,285,786
2022-06-30	15.143	15.707	15.107	15.400	10.520	3,840,961
2022-06-29	15.272	15.557	15.107	15.272	10.432	3,404,716
2022-06-28	14.907	15.236	14.864	15.214	10.393	2,573,088
2022-06-27	14.886	15.036	14.879	14.907	10.183	2,232,245
2022-06-24	14.764	14.950	14.764	14.871	10.159	1,472,214
2022-06-23	14.536	14.843	14.507	14.786	10.100	1,438,640
2022-06-22	14.857	14.929	14.514	14.536	9.930	1,625,820
2022-06-21	14.829	14.964	14.664	14.857	10.149	1,808,103
2022-06-20	14.614	14.900	14.614	14.850	10.144	2,737,829
2022-06-17	14.514	14.672	14.357	14.550	9.939	1,729,801
2022-06-16	14.664	14.750	14.550	14.679	10.027	1,713,040
2022-06-15	14.843	14.893	14.593	14.614	9.983	3,922,156
2022-06-14	15.229	15.372	14.857	15.336	9.930	2,388,242
2022-06-13	15.436	15.486	15.093	15.372	9.953	1,865,649
2022-06-10	15.186	15.450	15.100	15.429	9.990	1,791,737
2022-06-09	15.393	15.514	15.100	15.186	9.833	1,237,841
2022-06-08	15.429	15.593	15.157	15.393	9.967	1,857,492
2022-06-07	15.707	15.736	15.400	15.471	10.018	1,845,340
2022-06-06	15.471	15.629	15.429	15.543	10.064	1,776,210
2022-06-02	15.286	15.464	15.071	15.421	9.985	1,407,476
2022-06-01	15.071	15.343	15.036	15.329	9.925	1,781,248
2022-05-31	15.029	15.121	14.843	15.093	9.772	1,313,396
2022-05-30	14.993	15.121	14.786	15.029	9.731	1,466,864
2022-05-27	15.029	15.064	14.714	14.857	9.620	1,420,608
2022-05-26	14.886	15.000	14.593	14.972	9.694	1,403,083
2022-05-25	14.800	14.850	14.643	14.843	9.611	1,360,965
2022-05-24	15.357	15.372	14.629	14.657	9.490	2,490,572
2022-05-23	15.257	15.322	15.086	15.293	9.902	1,732,973
2022-05-20	15.050	15.179	15.007	15.150	9.809	1,638,952
2022-05-19	14.843	15.086	14.736	15.022	9.726	1,756,944
2022-05-18	14.686	15.207	14.650	15.000	9.712	3,267,516
2022-05-17	14.864	14.864	14.507	14.686	9.509	1,872,976
2022-05-16	14.864	14.972	14.700	14.864	9.624	2,144,632
2022-05-13	14.843	14.986	14.736	14.857	9.620	1,937,264
2022-05-12	14.614	14.843	14.572	14.814	9.592	2,154,922

← NewerPage 18 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.