Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.790	15.950	15.750	15.830	15.830	1,761,596
2025-10-23	15.920	15.920	15.500	15.810	15.810	2,732,976
2025-10-22	16.060	16.110	15.800	15.880	15.880	2,746,520
2025-10-21	16.120	16.300	16.020	16.150	16.150	3,516,252
2025-10-20	16.570	16.570	15.800	16.120	16.120	5,674,820
2025-10-17	16.400	16.520	15.960	16.190	16.190	4,584,016
2025-10-16	16.720	16.720	16.270	16.400	16.400	4,946,448
2025-10-15	15.800	16.880	15.720	16.710	16.710	10,385,218
2025-10-14	16.090	16.660	15.800	15.870	15.870	6,700,532
2025-10-13	15.470	16.330	15.240	16.000	16.000	6,616,816
2025-10-10	15.880	16.090	15.700	15.780	15.780	3,581,920
2025-10-09	15.760	16.220	15.500	15.930	15.930	6,046,040
2025-09-30	15.930	16.000	15.630	15.720	15.720	4,811,996
2025-09-29	15.210	16.340	15.110	16.070	16.070	11,012,617
2025-09-26	15.070	15.290	14.830	15.210	15.210	3,368,380
2025-09-25	15.480	15.600	14.780	15.070	15.070	7,589,676
2025-09-24	15.090	15.860	14.930	15.750	15.750	7,816,772
2025-09-23	14.840	15.340	14.500	15.280	15.280	4,672,484
2025-09-22	14.830	14.850	14.570	14.680	14.680	1,465,996
2025-09-19	15.080	15.190	14.660	14.830	14.830	2,550,896
2025-09-18	15.300	15.590	14.900	15.030	15.030	4,303,180
2025-09-17	14.870	15.480	14.840	15.290	15.290	5,578,888
2025-09-16	14.650	14.920	14.600	14.910	14.910	3,212,608
2025-09-15	14.680	14.760	14.450	14.600	14.600	2,107,508
2025-09-12	14.800	14.920	14.660	14.680	14.680	2,180,496
2025-09-11	14.750	14.890	14.550	14.880	14.880	1,921,720
2025-09-10	14.750	14.920	14.700	14.750	14.750	1,975,260
2025-09-09	14.780	14.820	14.640	14.730	14.730	1,566,920
2025-09-08	14.880	14.880	14.700	14.830	14.830	1,852,232
2025-09-05	14.550	14.810	14.430	14.780	14.780	2,421,338
2025-09-04	14.600	14.740	14.280	14.530	14.530	2,494,565
2025-09-03	14.910	15.040	14.610	14.610	14.610	2,169,360
2025-09-02	15.000	15.090	14.700	14.900	14.900	2,882,786
2025-09-01	15.060	15.140	14.910	15.030	15.030	2,775,924
2025-08-29	15.100	15.160	14.980	15.040	15.040	2,375,972
2025-08-28	15.270	15.410	14.720	15.180	15.180	4,261,536
2025-08-27	15.780	15.930	15.250	15.270	15.270	4,880,076
2025-08-26	15.570	15.850	15.470	15.730	15.730	3,807,851
2025-08-25	15.680	15.710	15.500	15.570	15.570	3,818,936
2025-08-22	15.560	15.710	15.440	15.540	15.540	3,458,915
2025-08-21	15.630	15.720	15.520	15.610	15.610	3,501,420
2025-08-20	15.500	15.600	15.390	15.600	15.600	2,913,368
2025-08-19	15.500	15.630	15.300	15.500	15.500	5,200,850
2025-08-18	16.000	16.000	15.380	15.490	15.490	9,538,247
2025-08-15	15.630	15.940	15.600	15.870	15.870	2,672,844
2025-08-14	16.160	16.160	15.620	15.660	15.660	3,542,616
2025-08-13	16.050	16.150	15.880	15.970	15.970	2,556,340
2025-08-12	16.040	16.050	15.850	16.010	16.010	1,991,316
2025-08-11	15.890	16.050	15.890	16.020	16.020	2,677,100
2025-08-08	15.980	15.980	15.690	15.880	15.880	2,310,080
2025-08-07	16.000	16.060	15.770	15.850	15.850	2,556,824
2025-08-06	15.770	16.060	15.690	16.020	16.020	3,537,260
2025-08-05	15.510	15.710	15.470	15.670	15.670	2,316,248
2025-08-04	15.260	15.480	15.210	15.470	15.470	1,921,960
2025-08-01	15.080	15.340	15.080	15.290	15.290	2,684,012
2025-07-31	15.260	15.440	15.030	15.110	15.110	3,219,872
2025-07-30	15.690	15.690	15.200	15.300	15.300	3,457,832
2025-07-29	15.880	16.030	15.540	15.690	15.690	2,174,040
2025-07-28	15.810	16.120	15.730	15.950	15.950	2,620,628
2025-07-25	16.060	16.060	15.720	15.760	15.760	1,847,564

← NewerPage 5 of 21 · 1,218 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.