Zhejiang Yuejian Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15.714 | 15.914 | 15.636 | 15.743 | 15.743 | 1,876,070 |
| 2025-04-24 | 16.071 | 16.164 | 15.693 | 15.714 | 15.714 | 2,672,460 |
| 2025-04-23 | 15.871 | 16.429 | 15.871 | 16.164 | 16.164 | 2,857,863 |
| 2025-04-22 | 15.929 | 16.193 | 15.836 | 15.857 | 15.857 | 1,964,480 |
| 2025-04-21 | 15.579 | 15.957 | 15.543 | 15.936 | 15.936 | 2,221,660 |
| 2025-04-18 | 15.686 | 15.800 | 15.429 | 15.593 | 15.593 | 1,435,700 |
| 2025-04-17 | 15.757 | 15.807 | 15.414 | 15.664 | 15.664 | 1,345,736 |
| 2025-04-16 | 15.957 | 16.136 | 15.407 | 15.679 | 15.679 | 1,921,696 |
| 2025-04-15 | 15.964 | 16.164 | 15.736 | 15.957 | 15.957 | 2,019,332 |
| 2025-04-14 | 15.943 | 16.429 | 15.714 | 15.964 | 15.964 | 4,422,236 |
| 2025-04-11 | 14.900 | 15.486 | 14.629 | 15.186 | 15.186 | 3,258,733 |
| 2025-04-10 | 14.429 | 15.021 | 14.429 | 14.764 | 14.764 | 2,724,549 |
| 2025-04-09 | 13.950 | 14.521 | 12.857 | 14.236 | 14.236 | 4,430,272 |
| 2025-04-08 | 14.643 | 15.314 | 13.700 | 14.086 | 14.086 | 5,021,198 |
| 2025-04-07 | 15.864 | 16.079 | 15.221 | 15.221 | 15.221 | 2,731,540 |
| 2025-04-03 | 17.014 | 17.286 | 16.750 | 16.914 | 16.914 | 2,272,116 |
| 2025-04-02 | 17.000 | 17.207 | 16.793 | 17.164 | 17.164 | 1,983,884 |
| 2025-04-01 | 17.143 | 17.421 | 16.950 | 17.043 | 17.043 | 2,588,390 |
| 2025-03-31 | 16.893 | 17.271 | 16.629 | 17.086 | 17.086 | 2,809,380 |
| 2025-03-28 | 17.529 | 17.771 | 17.000 | 17.114 | 17.114 | 4,469,220 |
| 2025-03-27 | 17.343 | 17.564 | 17.121 | 17.486 | 17.486 | 4,142,516 |
| 2025-03-26 | 17.400 | 17.736 | 17.286 | 17.436 | 17.436 | 5,136,152 |
| 2025-03-25 | 16.679 | 17.557 | 16.579 | 17.557 | 17.557 | 9,219,084 |
| 2025-03-24 | 17.036 | 17.036 | 16.214 | 16.493 | 16.493 | 3,270,804 |
| 2025-03-21 | 17.429 | 17.429 | 16.829 | 17.107 | 17.107 | 3,593,072 |
| 2025-03-20 | 17.221 | 17.443 | 16.964 | 17.371 | 17.371 | 4,115,860 |
| 2025-03-19 | 16.914 | 17.707 | 16.914 | 17.300 | 17.300 | 6,378,680 |
| 2025-03-18 | 16.721 | 16.943 | 16.707 | 16.914 | 16.914 | 2,231,600 |
| 2025-03-17 | 16.593 | 16.836 | 16.514 | 16.721 | 16.721 | 2,429,308 |
| 2025-03-14 | 16.100 | 16.557 | 16.100 | 16.479 | 16.479 | 2,414,832 |
| 2025-03-13 | 16.857 | 16.857 | 16.057 | 16.229 | 16.229 | 3,870,748 |
| 2025-03-12 | 16.693 | 17.043 | 16.679 | 16.914 | 16.914 | 3,794,000 |
| 2025-03-11 | 16.736 | 16.871 | 16.550 | 16.786 | 16.786 | 2,874,956 |
| 2025-03-10 | 16.786 | 17.107 | 16.429 | 16.964 | 16.964 | 3,717,756 |
| 2025-03-07 | 16.993 | 17.029 | 16.571 | 16.650 | 16.650 | 3,604,636 |
| 2025-03-06 | 16.707 | 17.014 | 16.586 | 17.000 | 17.000 | 4,447,156 |
| 2025-03-05 | 16.643 | 16.779 | 16.293 | 16.643 | 16.643 | 4,461,983 |
| 2025-03-04 | 16.729 | 17.143 | 16.593 | 16.771 | 16.771 | 4,490,304 |
| 2025-03-03 | 17.071 | 17.286 | 16.729 | 16.886 | 16.886 | 3,495,660 |
| 2025-02-28 | 17.543 | 17.550 | 16.786 | 17.150 | 17.150 | 5,476,506 |
| 2025-02-27 | 17.364 | 17.771 | 16.971 | 17.550 | 17.550 | 6,603,856 |
| 2025-02-26 | 17.307 | 17.707 | 17.257 | 17.379 | 17.379 | 7,403,078 |
| 2025-02-25 | 17.071 | 17.500 | 16.929 | 17.343 | 17.343 | 6,396,208 |
| 2025-02-24 | 17.643 | 17.643 | 17.014 | 17.279 | 17.279 | 7,134,876 |
| 2025-02-21 | 17.614 | 18.100 | 17.614 | 17.814 | 17.814 | 7,689,540 |
| 2025-02-20 | 17.843 | 17.857 | 17.221 | 17.793 | 17.793 | 9,814,324 |
| 2025-02-19 | 17.536 | 18.036 | 17.536 | 18.014 | 18.014 | 10,003,576 |
| 2025-02-18 | 17.571 | 18.136 | 17.329 | 17.536 | 17.536 | 11,316,152 |
| 2025-02-17 | 18.850 | 18.879 | 17.886 | 17.886 | 17.886 | 19,614,527 |
| 2025-02-14 | 18.650 | 20.514 | 17.929 | 19.871 | 19.871 | 26,540,897 |
| 2025-02-13 | 16.857 | 18.650 | 16.571 | 18.650 | 18.650 | 18,441,446 |
| 2025-02-12 | 17.000 | 17.143 | 16.650 | 16.957 | 16.957 | 6,864,298 |
| 2025-02-11 | 17.150 | 17.771 | 16.879 | 17.000 | 17.000 | 17,640,863 |
| 2025-02-10 | 15.993 | 17.521 | 15.714 | 17.521 | 17.521 | 17,848,880 |
| 2025-02-07 | 16.207 | 16.207 | 15.657 | 15.929 | 15.929 | 4,313,540 |
| 2025-02-06 | 16.071 | 16.800 | 16.000 | 16.107 | 16.107 | 4,377,212 |
| 2025-02-05 | 15.621 | 16.143 | 15.450 | 15.871 | 15.871 | 3,318,266 |
| 2025-01-27 | 15.964 | 16.036 | 15.457 | 15.579 | 15.579 | 3,115,434 |
| 2025-01-24 | 15.643 | 16.129 | 15.236 | 15.964 | 15.964 | 6,521,312 |
| 2025-01-23 | 16.000 | 16.521 | 15.757 | 16.129 | 16.129 | 7,091,798 |
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.