Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.150	15.357	14.714	14.807	14.807	12,551,504
2024-10-29	15.336	15.779	14.564	14.714	14.714	19,993,758
2024-10-28	15.429	16.836	14.543	16.000	16.000	30,148,322
2024-10-25	14.543	15.307	14.050	15.307	15.307	26,632,583
2024-10-24	12.571	13.914	12.507	13.914	13.914	14,793,381
2024-10-23	13.571	13.893	12.393	12.650	12.650	23,788,983
2024-10-22	12.507	13.186	11.986	13.186	13.186	14,339,235
2024-10-21	11.986	11.986	11.429	11.986	11.986	8,274,448
2024-10-18	10.621	11.086	10.571	10.893	10.893	4,275,306
2024-10-17	10.843	10.914	10.607	10.614	10.614	2,842,546
2024-10-16	10.650	10.936	10.650	10.786	10.786	3,131,072
2024-10-15	11.100	11.129	10.700	10.721	10.721	4,483,759
2024-10-14	11.007	11.271	10.821	11.107	11.107	3,218,495
2024-10-11	11.250	11.543	10.879	10.993	10.993	4,134,088
2024-10-10	11.350	11.914	11.043	11.471	11.471	6,958,168
2024-10-09	12.000	12.143	11.036	11.036	11.036	8,435,042
2024-10-08	12.886	12.886	11.607	12.207	12.207	7,707,679
2024-09-30	11.014	11.857	10.907	11.721	11.721	6,695,276
2024-09-27	10.664	10.850	10.421	10.800	10.800	2,429,812
2024-09-26	10.650	10.757	10.571	10.700	10.700	1,791,468
2024-09-25	10.400	10.771	10.400	10.614	10.614	2,137,660
2024-09-24	10.029	10.414	9.964	10.343	10.343	2,141,664
2024-09-23	9.950	10.043	9.836	9.993	9.993	954,800
2024-09-20	10.057	10.114	9.857	9.914	9.914	1,123,640
2024-09-19	9.950	10.129	9.929	10.057	10.057	1,268,568
2024-09-18	10.143	10.243	9.864	9.950	9.950	1,626,240
2024-09-13	10.364	10.386	10.150	10.157	10.157	2,045,680
2024-09-12	10.329	10.343	10.014	10.229	10.229	2,390,696
2024-09-11	10.479	10.479	10.236	10.314	10.314	1,234,156
2024-09-10	10.343	10.507	10.257	10.479	10.479	1,193,164
2024-09-09	10.286	10.393	10.157	10.343	10.343	1,407,420
2024-09-06	10.529	10.564	10.321	10.343	10.343	1,212,036
2024-09-05	10.607	10.707	10.493	10.543	10.543	1,540,980
2024-09-04	10.564	10.693	10.507	10.600	10.600	1,132,740
2024-09-03	10.564	10.800	10.486	10.664	10.664	2,030,980
2024-09-02	10.650	11.029	10.600	10.636	10.636	4,013,912
2024-08-30	10.986	11.186	10.571	10.643	10.643	4,834,340
2024-08-29	11.221	11.343	10.907	10.986	10.986	2,772,000
2024-08-28	11.307	11.429	11.164	11.300	11.300	1,914,808
2024-08-27	11.136	11.393	11.136	11.321	11.321	1,858,220
2024-08-26	11.007	11.350	10.821	11.236	11.236	2,542,960
2024-08-23	11.107	11.207	10.893	11.014	11.014	1,987,300
2024-08-22	11.293	11.471	11.136	11.200	11.200	2,155,048
2024-08-21	11.071	11.571	11.014	11.286	11.286	2,600,360
2024-08-20	11.214	11.450	11.079	11.121	11.121	2,376,360
2024-08-19	11.493	11.750	11.243	11.293	11.293	3,764,124
2024-08-16	11.464	11.629	11.393	11.493	11.493	2,466,576
2024-08-15	11.371	11.543	11.286	11.486	11.486	1,750,980
2024-08-14	11.171	11.493	11.171	11.386	11.386	1,928,514
2024-08-13	11.186	11.314	11.143	11.250	11.250	1,301,356
2024-08-12	11.136	11.321	11.043	11.186	11.186	1,751,148
2024-08-09	11.364	11.536	11.071	11.143	11.143	3,014,060
2024-08-08	11.143	11.500	11.100	11.371	11.371	4,091,724
2024-08-07	10.714	11.536	10.714	11.307	11.307	4,659,424
2024-08-06	10.579	11.036	10.521	10.807	10.807	4,398,713
2024-08-05	10.543	11.179	10.421	10.764	10.764	4,936,789
2024-08-02	10.329	10.850	10.293	10.571	10.571	3,170,661
2024-08-01	10.357	10.500	10.321	10.371	10.371	1,455,045
2024-07-31	10.243	10.450	10.129	10.407	10.407	1,665,521
2024-07-30	9.900	10.379	9.814	10.243	10.243	2,413,628

← NewerPage 9 of 21 · 1,213 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.