Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.714	19.879	19.457	19.614	12.700	3,707,928
2022-02-08	19.529	19.814	19.200	19.714	12.765	5,131,493
2022-02-07	19.429	19.986	19.179	19.671	12.737	9,491,121
2022-01-28	18.000	19.557	17.893	19.179	12.418	7,960,132
2022-01-27	18.743	18.750	17.936	17.993	11.650	6,724,663
2022-01-26	17.786	18.271	17.314	18.271	11.830	3,205,438
2022-01-25	17.314	17.486	16.607	16.607	10.753	1,496,950
2022-01-24	17.586	17.636	17.286	17.407	11.271	1,013,124
2022-01-21	17.957	18.050	17.343	17.650	11.428	1,425,900
2022-01-20	18.564	18.564	17.857	17.900	11.590	1,427,816
2022-01-19	18.429	18.543	18.350	18.514	11.988	931,490
2022-01-18	18.571	18.693	18.264	18.379	11.900	1,205,596
2022-01-17	18.343	18.614	18.136	18.557	12.015	1,183,056
2022-01-14	18.607	18.700	18.086	18.107	11.724	1,818,096
2022-01-13	18.772	18.843	18.429	18.493	11.974	1,070,944
2022-01-12	18.500	18.786	18.500	18.729	12.127	1,447,460
2022-01-11	18.429	18.693	18.250	18.429	11.932	1,594,401
2022-01-10	17.914	18.493	17.914	18.329	11.867	1,392,972
2022-01-07	18.514	18.514	18.043	18.050	11.687	1,029,588
2022-01-06	18.214	18.450	18.072	18.300	11.849	1,361,547
2022-01-05	18.279	18.457	18.050	18.143	11.747	1,724,408
2022-01-04	17.957	18.429	17.936	18.357	11.886	1,764,588
2021-12-31	18.286	18.286	17.807	17.957	11.627	1,342,519
2021-12-30	17.757	17.957	17.679	17.929	11.608	973,728
2021-12-29	17.772	17.850	17.557	17.772	11.507	856,716
2021-12-28	17.479	17.786	17.343	17.729	11.479	1,300,009
2021-12-27	17.336	17.407	16.886	17.329	11.220	881,756
2021-12-24	17.664	17.707	17.164	17.179	11.123	1,596,322
2021-12-23	18.014	18.014	17.657	17.700	11.461	952,560
2021-12-22	17.750	18.000	17.686	17.893	11.585	1,879,606
2021-12-21	17.536	17.764	17.414	17.750	11.493	1,208,594
2021-12-20	17.507	17.529	17.414	17.414	11.276	902,070
2021-12-17	17.829	17.829	17.557	17.564	11.373	1,206,968
2021-12-16	17.679	17.879	17.500	17.814	11.535	1,542,520
2021-12-15	17.636	17.772	17.564	17.593	11.391	1,124,016
2021-12-14	17.793	17.814	17.586	17.643	11.423	1,592,750
2021-12-13	17.971	17.971	17.650	17.800	11.525	1,506,456
2021-12-10	17.643	17.921	17.607	17.914	11.599	1,073,805
2021-12-09	17.779	17.822	17.650	17.722	11.474	931,588
2021-12-08	17.679	17.822	17.543	17.729	11.479	1,108,576
2021-12-07	17.971	18.143	17.600	17.686	11.451	1,516,844
2021-12-06	18.571	18.571	17.893	17.964	11.632	2,271,052
2021-12-03	18.586	18.814	18.586	18.614	12.052	1,085,252
2021-12-02	19.014	19.107	18.586	18.636	12.066	1,419,824
2021-12-01	18.807	19.086	18.607	19.071	12.348	1,904,434
2021-11-30	18.486	19.071	18.486	18.807	12.177	2,100,390
2021-11-29	18.479	18.679	18.329	18.436	11.937	1,216,866
2021-11-26	18.700	18.750	18.472	18.614	12.052	1,309,556
2021-11-25	18.764	18.850	18.493	18.779	12.159	1,860,824
2021-11-24	18.950	19.036	18.550	18.657	12.080	3,382,195
2021-11-23	19.107	19.157	18.807	19.093	12.362	1,816,724
2021-11-22	19.286	19.336	18.929	19.093	12.362	1,885,030
2021-11-19	18.714	19.200	18.671	19.057	12.339	2,216,172
2021-11-18	18.750	19.214	18.750	18.764	12.150	2,988,584
2021-11-17	18.807	18.986	18.571	18.957	12.274	2,795,548
2021-11-16	18.843	19.071	18.500	18.879	12.224	3,754,772
2021-11-15	18.243	18.964	18.129	18.793	12.168	4,170,323
2021-11-12	17.986	18.414	17.893	18.250	11.817	2,357,734
2021-11-11	17.571	18.257	17.571	17.993	11.650	3,470,374
2021-11-10	17.379	17.843	17.379	17.700	11.461	2,023,954

← NewerPage 20 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.