Zhejiang Yuejian Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15.771 | 16.221 | 15.571 | 15.807 | 15.807 | 4,059,132 |
| 2025-01-21 | 15.757 | 16.186 | 15.571 | 15.943 | 15.943 | 3,658,256 |
| 2025-01-20 | 15.400 | 16.279 | 15.257 | 15.757 | 15.757 | 3,779,720 |
| 2025-01-17 | 15.357 | 15.714 | 15.179 | 15.343 | 15.343 | 2,967,720 |
| 2025-01-16 | 16.214 | 16.214 | 15.400 | 15.457 | 15.457 | 4,429,824 |
| 2025-01-15 | 15.393 | 16.357 | 15.129 | 16.071 | 16.071 | 5,961,985 |
| 2025-01-14 | 14.729 | 15.714 | 14.671 | 15.393 | 15.393 | 5,077,016 |
| 2025-01-13 | 14.429 | 14.986 | 14.136 | 14.736 | 14.736 | 6,506,948 |
| 2025-01-10 | 16.321 | 16.786 | 15.286 | 15.357 | 15.357 | 6,674,519 |
| 2025-01-09 | 16.586 | 16.857 | 16.214 | 16.507 | 16.507 | 5,793,592 |
| 2025-01-08 | 16.157 | 17.414 | 16.071 | 16.771 | 16.771 | 7,113,484 |
| 2025-01-07 | 15.829 | 16.457 | 15.429 | 16.371 | 16.371 | 4,933,404 |
| 2025-01-06 | 15.543 | 16.429 | 15.200 | 15.829 | 15.829 | 6,414,044 |
| 2025-01-03 | 16.193 | 16.571 | 15.643 | 15.700 | 15.700 | 7,750,510 |
| 2025-01-02 | 15.857 | 17.293 | 15.450 | 16.193 | 16.193 | 9,434,152 |
| 2024-12-31 | 16.071 | 16.229 | 15.579 | 15.721 | 15.721 | 3,427,760 |
| 2024-12-30 | 16.136 | 16.786 | 15.986 | 16.071 | 16.071 | 4,957,330 |
| 2024-12-27 | 16.857 | 16.857 | 16.043 | 16.221 | 16.221 | 6,100,682 |
| 2024-12-26 | 14.814 | 16.443 | 14.814 | 16.443 | 16.443 | 4,999,485 |
| 2024-12-25 | 15.429 | 15.429 | 14.564 | 14.950 | 14.950 | 3,515,400 |
| 2024-12-24 | 15.371 | 15.764 | 14.936 | 15.307 | 15.307 | 3,428,852 |
| 2024-12-23 | 16.786 | 16.900 | 15.243 | 15.343 | 15.343 | 6,076,504 |
| 2024-12-20 | 16.714 | 17.357 | 16.321 | 16.800 | 16.800 | 10,522,456 |
| 2024-12-19 | 14.643 | 16.271 | 14.436 | 16.271 | 16.271 | 8,524,320 |
| 2024-12-18 | 14.979 | 15.171 | 14.643 | 14.793 | 14.793 | 4,354,000 |
| 2024-12-17 | 16.114 | 16.400 | 14.621 | 14.864 | 14.864 | 9,466,576 |
| 2024-12-16 | 18.029 | 18.271 | 16.207 | 16.207 | 16.207 | 9,026,080 |
| 2024-12-13 | 17.500 | 18.557 | 17.386 | 18.007 | 18.007 | 8,419,938 |
| 2024-12-12 | 17.436 | 17.543 | 17.157 | 17.393 | 17.393 | 2,862,199 |
| 2024-12-11 | 17.500 | 17.564 | 17.000 | 17.414 | 17.414 | 3,367,389 |
| 2024-12-10 | 18.250 | 18.571 | 17.429 | 17.529 | 17.529 | 7,231,924 |
| 2024-12-09 | 17.079 | 17.971 | 17.021 | 17.879 | 17.879 | 7,585,116 |
| 2024-12-06 | 17.543 | 17.857 | 16.664 | 17.243 | 17.243 | 8,017,660 |
| 2024-12-05 | 17.214 | 17.729 | 17.079 | 17.529 | 17.529 | 4,330,872 |
| 2024-12-04 | 17.414 | 17.929 | 17.214 | 17.264 | 17.264 | 4,998,000 |
| 2024-12-03 | 17.779 | 18.050 | 17.171 | 17.557 | 17.557 | 6,668,564 |
| 2024-12-02 | 18.071 | 18.271 | 17.714 | 17.943 | 17.943 | 5,816,944 |
| 2024-11-29 | 17.607 | 18.221 | 17.364 | 18.107 | 18.107 | 7,897,862 |
| 2024-11-28 | 17.279 | 18.214 | 16.979 | 17.586 | 17.586 | 8,440,180 |
| 2024-11-27 | 16.736 | 17.436 | 15.671 | 17.279 | 17.279 | 10,009,748 |
| 2024-11-26 | 17.850 | 17.850 | 16.443 | 16.629 | 16.629 | 11,124,148 |
| 2024-11-25 | 15.714 | 17.114 | 15.714 | 17.114 | 17.114 | 11,633,776 |
| 2024-11-22 | 16.221 | 16.421 | 15.507 | 15.557 | 15.557 | 4,536,392 |
| 2024-11-21 | 15.693 | 16.400 | 15.429 | 16.221 | 16.221 | 7,736,566 |
| 2024-11-20 | 15.150 | 15.579 | 15.071 | 15.464 | 15.464 | 4,229,498 |
| 2024-11-19 | 14.529 | 15.207 | 14.529 | 15.143 | 15.143 | 4,886,546 |
| 2024-11-18 | 15.500 | 15.650 | 14.429 | 14.650 | 14.650 | 5,448,408 |
| 2024-11-15 | 15.957 | 16.129 | 15.414 | 15.457 | 15.457 | 4,542,468 |
| 2024-11-14 | 16.207 | 16.529 | 15.857 | 15.943 | 15.943 | 6,159,356 |
| 2024-11-13 | 16.286 | 16.300 | 15.400 | 16.157 | 16.157 | 8,291,964 |
| 2024-11-12 | 16.429 | 16.679 | 16.150 | 16.314 | 16.314 | 9,195,230 |
| 2024-11-11 | 16.357 | 16.650 | 16.214 | 16.329 | 16.329 | 8,241,072 |
| 2024-11-08 | 16.786 | 16.929 | 16.129 | 16.371 | 16.371 | 9,175,630 |
| 2024-11-07 | 17.014 | 17.143 | 16.207 | 16.579 | 16.579 | 15,027,087 |
| 2024-11-06 | 17.521 | 18.857 | 17.221 | 17.571 | 17.571 | 24,102,052 |
| 2024-11-05 | 15.293 | 17.143 | 15.293 | 17.143 | 17.143 | 11,101,146 |
| 2024-11-04 | 14.929 | 16.079 | 14.771 | 15.586 | 15.586 | 13,142,444 |
| 2024-11-01 | 15.150 | 15.907 | 14.593 | 15.129 | 15.129 | 14,493,866 |
| 2024-10-31 | 15.071 | 15.179 | 14.357 | 14.929 | 14.929 | 12,809,249 |
| 2024-10-30 | 15.150 | 15.357 | 14.714 | 14.807 | 14.807 | 12,551,504 |
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.