Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.629	14.907	14.572	14.700	9.518	3,940,382
2022-05-10	14.429	14.650	14.307	14.629	9.472	2,464,582
2022-05-09	14.450	14.764	14.414	14.650	9.486	2,297,120
2022-05-06	14.286	14.586	14.207	14.507	9.393	2,271,542
2022-05-05	14.700	14.700	14.121	14.643	9.481	4,705,548
2022-04-29	14.500	15.250	14.436	14.707	9.523	6,380,656
2022-04-28	15.193	15.614	14.464	14.550	9.421	5,286,341
2022-04-27	15.672	16.143	14.714	16.036	10.383	5,159,504
2022-04-26	17.036	17.329	15.729	15.936	10.318	3,592,680
2022-04-25	18.986	18.993	17.336	17.336	11.225	4,991,042
2022-04-22	18.493	19.429	18.479	19.264	12.473	3,743,715
2022-04-21	18.679	18.971	18.293	18.472	11.960	2,447,354
2022-04-20	18.450	19.543	18.450	18.857	12.210	3,079,650
2022-04-19	18.086	18.786	18.086	18.664	12.085	2,566,914
2022-04-18	18.093	18.250	17.607	18.200	11.784	3,444,406
2022-04-15	18.700	18.886	17.607	18.122	11.733	5,260,796
2022-04-14	19.243	19.514	19.143	19.336	12.520	1,960,313
2022-04-13	19.336	19.607	19.079	19.243	12.459	2,191,868
2022-04-12	19.207	19.371	18.950	19.336	12.520	1,501,124
2022-04-11	19.250	19.557	19.057	19.143	12.395	2,189,516
2022-04-08	19.457	19.614	19.071	19.250	12.464	2,049,485
2022-04-07	19.443	19.686	19.214	19.321	12.510	2,935,884
2022-04-06	18.393	19.714	18.379	19.364	12.538	5,185,399
2022-04-01	18.072	18.157	17.886	18.000	11.655	1,169,140
2022-03-31	17.750	18.286	17.714	18.179	11.770	1,870,232
2022-03-30	17.372	17.829	17.372	17.807	11.530	1,218,924
2022-03-29	17.372	17.486	17.221	17.472	11.313	1,225,000
2022-03-28	17.372	17.514	17.136	17.350	11.234	1,334,564
2022-03-25	17.157	17.422	17.157	17.372	11.248	1,284,780
2022-03-24	17.464	17.464	17.150	17.186	11.128	970,788
2022-03-23	17.357	17.514	17.279	17.414	11.276	1,302,812
2022-03-22	17.464	17.564	17.186	17.364	11.243	1,030,764
2022-03-21	17.357	17.657	17.236	17.429	11.285	1,313,396
2022-03-18	17.043	17.429	16.900	17.357	11.239	1,177,960
2022-03-17	17.157	17.429	17.007	17.100	11.072	1,737,638
2022-03-16	16.843	17.114	16.571	17.014	11.017	2,219,700
2022-03-15	17.757	17.757	16.693	16.714	10.822	2,432,360
2022-03-14	17.964	18.214	17.857	17.879	11.576	1,034,684
2022-03-11	17.671	18.243	17.472	18.200	11.784	1,476,468
2022-03-10	18.021	18.286	17.857	17.879	11.576	1,919,428
2022-03-09	18.207	18.479	17.286	17.857	11.562	2,891,392
2022-03-08	18.893	18.893	18.186	18.214	11.794	1,992,202
2022-03-07	18.879	19.071	18.621	18.736	12.131	1,434,720
2022-03-04	19.014	19.207	18.872	19.071	12.348	1,742,790
2022-03-03	19.207	19.393	18.929	19.000	12.302	2,475,995
2022-03-02	19.357	19.400	19.143	19.236	12.455	2,336,574
2022-03-01	19.243	19.700	19.100	19.557	12.663	4,077,540
2022-02-28	19.407	19.507	18.714	19.129	12.386	3,175,411
2022-02-25	18.807	19.486	18.643	19.379	12.547	4,330,914
2022-02-24	19.000	19.557	18.279	18.636	12.066	4,368,820
2022-02-23	18.900	19.143	18.714	18.943	12.265	1,886,006
2022-02-22	19.164	19.164	18.686	18.822	12.187	2,013,410
2022-02-21	18.950	19.271	18.836	19.243	12.459	1,840,832
2022-02-18	18.786	19.036	18.607	18.979	12.288	1,600,732
2022-02-17	19.021	19.379	18.786	18.921	12.251	2,370,326
2022-02-16	18.822	19.100	18.736	19.050	12.335	2,187,752
2022-02-15	19.100	19.100	18.536	18.707	12.113	2,448,628
2022-02-14	18.914	19.172	18.679	18.986	12.293	2,530,360
2022-02-11	19.357	19.379	18.721	18.843	12.201	3,433,332
2022-02-10	19.479	19.607	19.129	19.379	12.547	3,901,184

← NewerPage 19 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.