Zhejiang Yunzhongma Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	37.300	39.100	36.270	38.980	38.980	1,657,000
2026-10-22	38.900	39.500	37.730	37.800	37.800	1,698,300
2026-10-21	38.880	39.750	37.340	39.450	39.450	2,366,500
2026-10-20	35.490	37.450	35.230	37.290	37.290	1,679,283
2026-10-19	36.000	36.000	34.340	35.670	35.670	759,300
2026-10-16	35.500	36.690	34.990	35.360	35.360	1,085,000
2026-10-15	35.260	35.940	34.470	34.780	34.780	1,383,077
2026-10-14	36.810	37.420	35.700	35.700	35.700	840,162
2026-10-13	36.960	37.100	35.470	36.880	36.880	1,024,785
2026-10-12	38.590	38.600	36.620	36.710	36.710	1,409,075
2026-10-09	39.800	39.800	37.700	38.700	38.700	1,359,575
2026-10-08	39.000	40.370	39.000	39.800	39.800	1,460,400
2026-09-30	39.010	40.470	38.550	39.630	39.630	1,772,747
2026-09-29	39.100	39.450	38.210	38.660	38.660	1,425,700
2026-09-28	38.680	39.090	37.500	38.330	38.330	1,155,081
2026-09-24	38.650	39.480	38.200	38.680	38.680	703,300
2026-09-23	38.560	39.180	37.830	38.710	38.710	781,485
2026-09-22	38.800	38.920	38.160	38.350	38.350	773,600
2026-09-21	38.500	39.000	38.010	38.500	38.500	986,100
2026-09-18	36.980	39.680	36.980	38.380	38.380	1,980,934
2026-09-17	36.530	37.170	36.400	36.980	36.980	895,500
2026-09-16	37.210	37.270	36.300	36.560	36.560	836,100
2026-09-15	36.360	37.820	36.130	36.810	36.810	1,022,300
2026-09-14	37.370	37.860	36.380	36.660	36.660	898,000
2026-09-11	36.860	37.180	35.970	36.470	36.470	762,776
2026-09-10	38.200	38.360	37.000	37.100	37.100	829,900
2026-09-09	38.660	39.230	37.980	38.200	38.200	1,005,200
2026-09-08	38.000	39.370	38.000	39.030	39.030	924,957
2026-09-07	38.230	39.330	37.700	38.350	38.350	1,001,896
2026-09-04	38.580	39.330	37.840	38.180	38.180	804,400
2026-09-03	38.960	39.660	38.040	38.570	38.570	743,300
2026-09-02	39.020	39.530	38.420	38.650	38.650	709,500
2026-09-01	39.560	40.500	39.300	39.330	39.330	992,300
2026-08-31	39.360	40.250	38.990	39.560	39.560	1,163,700
2026-08-28	40.160	40.210	39.730	39.750	39.750	735,900
2026-08-27	41.400	41.400	39.860	40.050	40.050	1,228,361
2026-08-26	41.500	41.500	39.750	40.380	40.380	758,300
2026-08-25	41.230	41.780	40.630	41.560	41.560	979,406
2026-08-24	40.270	41.500	39.990	41.210	41.210	1,609,377
2026-08-21	40.300	40.410	39.270	40.070	40.070	659,262
2026-08-20	39.450	40.900	39.450	39.800	39.800	1,197,700
2026-08-19	41.940	41.950	39.210	39.460	39.460	1,582,000
2026-08-18	42.060	43.380	41.080	42.080	42.080	2,291,800
2026-08-17	42.170	42.410	41.200	41.890	41.890	1,166,703
2026-08-14	42.640	42.790	41.500	41.980	41.980	1,248,400
2026-08-13	43.840	45.180	42.530	42.640	42.640	1,597,800
2026-08-12	44.000	45.020	43.600	43.860	43.860	1,577,400
2026-08-11	44.330	44.780	42.800	44.110	44.110	2,995,800
2026-08-10	40.550	44.330	40.050	44.330	44.330	3,463,000
2026-08-07	40.370	40.650	39.600	40.300	40.300	1,564,600
2026-08-06	41.000	41.750	40.220	40.530	40.530	1,926,400
2026-08-05	40.580	42.000	40.450	41.000	41.000	1,759,500
2026-08-04	42.000	42.980	40.710	40.960	40.960	3,705,100
2026-08-03	39.000	41.720	38.180	41.720	41.720	2,809,900
2026-07-31	37.670	39.600	36.720	37.930	37.930	1,742,400
2026-07-30	37.970	37.970	36.430	36.720	36.720	1,176,140
2026-07-29	36.900	38.600	36.060	37.700	37.700	1,794,900
2026-07-28	36.500	37.200	36.200	36.530	36.530	637,500
2026-07-27	36.620	37.230	35.500	36.880	36.880	913,400
2026-07-24	35.460	37.390	35.210	35.910	35.910	1,546,950

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.2300 CNY
2025-05-27	0.1000 CNY
2024-09-19	0.1300 CNY
2024-05-24	0.2700 CNY
2023-05-24	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.