Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.110	18.260	17.330	17.520	17.520	4,815,380
2026-04-22	17.990	18.720	17.840	18.270	18.270	4,407,356
2026-04-21	17.790	18.470	17.450	18.040	18.040	4,183,460
2026-04-20	18.210	18.210	17.670	17.790	17.790	3,143,104
2026-04-17	18.020	18.550	17.730	18.250	18.250	2,480,920
2026-04-16	17.670	18.270	17.570	18.020	18.020	2,594,240
2026-04-15	17.950	18.180	17.580	17.680	17.680	2,255,500
2026-04-14	18.240	18.240	17.670	17.920	17.920	1,757,671
2026-04-13	17.680	17.930	17.250	17.880	17.880	3,034,480
2026-04-10	17.880	18.320	17.880	18.180	18.180	1,620,252
2026-04-09	18.180	18.200	17.790	17.880	17.880	2,577,800
2026-04-08	17.970	18.450	17.670	18.180	18.180	2,816,380
2026-04-07	17.150	17.590	17.150	17.500	17.500	1,839,292
2026-04-03	17.480	17.700	17.100	17.160	17.160	2,164,600
2026-04-02	17.950	18.140	17.420	17.500	17.500	2,014,436
2026-04-01	18.190	18.270	17.840	17.950	17.950	2,139,340
2026-03-31	17.650	18.200	17.610	17.830	17.830	3,854,340
2026-03-30	17.480	17.890	17.250	17.720	17.720	2,054,584
2026-03-27	17.000	17.930	16.900	17.660	17.660	2,714,520
2026-03-26	17.600	17.670	16.900	17.110	17.110	2,919,780
2026-03-25	17.550	17.840	17.370	17.650	17.650	2,628,080
2026-03-24	17.000	17.520	16.740	17.520	17.520	4,217,060
2026-03-23	16.870	18.150	16.310	16.700	16.700	6,733,908
2026-03-20	17.630	17.780	16.820	16.920	16.920	3,195,196
2026-03-19	18.350	18.350	17.460	17.630	17.630	3,905,736
2026-03-18	18.570	18.630	18.120	18.540	18.540	3,185,604
2026-03-17	19.010	19.090	18.500	18.570	18.570	2,666,180
2026-03-16	19.400	19.500	18.570	18.900	18.900	4,152,572
2026-03-13	19.780	20.210	19.210	19.260	19.260	4,009,419
2026-03-12	20.200	20.440	19.810	19.880	19.880	3,562,028
2026-03-11	20.250	20.880	20.050	20.280	20.280	4,894,080
2026-03-10	20.600	20.700	20.070	20.320	20.320	5,135,580
2026-03-09	20.000	20.900	19.750	20.410	20.410	8,674,484
2026-03-06	20.480	21.250	20.220	20.980	20.980	5,531,495
2026-03-05	21.360	21.950	20.460	20.670	20.670	7,121,339
2026-03-04	21.140	22.350	20.500	21.350	21.350	8,700,232
2026-03-03	20.490	21.980	20.330	21.690	21.690	15,137,659
2026-03-02	19.510	21.500	19.070	20.490	20.490	11,716,092
2026-02-27	20.400	20.410	19.970	20.000	20.000	4,369,496
2026-02-26	20.060	21.230	20.000	20.360	20.360	6,388,360
2026-02-25	20.690	20.690	19.910	20.050	20.050	5,445,736
2026-02-24	20.800	20.920	20.150	20.510	20.510	4,220,753
2026-02-13	21.460	21.460	20.530	20.590	20.590	5,122,384
2026-02-12	21.250	21.350	20.250	21.000	21.000	7,715,773
2026-02-11	20.600	21.950	20.500	21.350	21.350	10,525,694
2026-02-10	20.710	20.750	20.160	20.500	20.500	5,106,848
2026-02-09	20.600	21.000	20.280	20.770	20.770	8,179,184
2026-02-06	20.370	20.870	20.030	20.530	20.530	6,078,152
2026-02-05	20.590	20.730	19.990	20.490	20.490	7,402,784
2026-02-04	20.400	20.860	19.930	20.590	20.590	15,180,556
2026-02-03	18.230	19.930	18.200	19.930	19.930	7,104,672
2026-02-02	18.800	18.880	18.100	18.120	18.120	6,040,560
2026-01-30	18.860	18.860	18.350	18.680	18.680	5,795,098
2026-01-29	18.990	19.460	18.330	18.690	18.690	8,764,312
2026-01-28	19.280	19.550	18.640	18.770	18.770	9,585,398
2026-01-27	18.360	19.310	18.300	19.210	19.210	18,174,364
2026-01-26	21.440	21.440	19.440	19.440	19.440	11,323,040
2026-01-23	20.740	21.600	20.090	21.600	21.600	14,254,480
2026-01-22	17.960	19.640	17.810	19.640	19.640	11,327,732
2026-01-21	17.800	17.960	17.330	17.850	17.850	4,731,932

← NewerPage 3 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.