Zhejiang Yunzhongma Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.430	18.430	18.190	18.320	18.021	184,880
2024-07-26	18.200	18.450	18.000	18.340	18.041	396,030
2024-07-25	17.900	18.100	17.780	18.060	17.766	284,327
2024-07-24	18.260	18.390	17.830	17.890	17.598	288,700
2024-07-23	18.580	18.680	18.200	18.260	17.962	396,600
2024-07-22	18.620	18.880	18.580	18.580	18.277	554,600
2024-07-19	18.050	18.780	18.000	18.620	18.317	784,800
2024-07-18	18.090	18.280	17.950	18.140	17.844	266,187
2024-07-17	18.500	18.500	18.010	18.140	17.844	283,500
2024-07-16	18.030	18.230	17.900	18.130	17.835	241,727
2024-07-15	17.960	18.130	17.880	18.030	17.736	218,500
2024-07-12	18.160	18.190	17.960	18.030	17.736	254,027
2024-07-11	17.970	18.490	17.860	18.110	17.815	1,070,181
2024-07-10	17.570	17.960	17.360	17.850	17.559	306,540
2024-07-09	17.150	17.660	17.090	17.570	17.284	295,899
2024-07-08	17.310	17.540	17.000	17.120	16.841	299,500
2024-07-05	17.300	17.300	17.300	17.300	17.018	0
2024-07-04	17.720	17.780	17.260	17.300	17.018	256,500
2024-07-03	18.070	18.200	17.660	17.690	17.402	292,900
2024-07-02	18.060	18.220	17.880	18.060	17.766	393,300
2024-07-01	17.690	18.120	17.500	18.050	17.756	442,500
2024-06-28	17.810	17.810	17.230	17.640	17.353	397,400
2024-06-27	17.510	17.600	17.240	17.280	16.998	227,100
2024-06-26	17.190	17.480	17.050	17.460	17.175	329,700
2024-06-25	17.190	17.380	17.080	17.160	16.880	320,500
2024-06-24	17.860	17.860	17.200	17.200	16.920	480,001
2024-06-21	18.860	19.000	17.760	17.930	17.638	611,701
2024-06-20	18.030	18.030	17.410	17.420	17.136	333,600
2024-06-19	17.840	17.850	17.610	17.650	17.362	236,927
2024-06-18	17.750	17.990	17.700	17.850	17.559	211,600
2024-06-17	18.140	18.180	17.710	17.730	17.441	348,100
2024-06-14	18.190	18.470	18.010	18.180	17.884	385,554
2024-06-13	18.260	18.270	18.010	18.190	17.894	256,700
2024-06-12	17.930	18.220	17.910	18.190	17.894	252,100
2024-06-11	17.950	18.190	17.640	17.990	17.697	412,800
2024-06-07	18.070	18.300	17.800	18.100	17.805	716,895
2024-06-06	18.160	18.200	17.020	18.080	17.785	1,082,100
2024-06-05	18.310	18.350	18.000	18.010	17.717	632,301
2024-06-04	18.120	18.140	17.570	17.880	17.589	527,600
2024-06-03	18.430	18.460	18.140	18.210	17.913	503,000
2024-05-31	19.370	19.370	18.400	18.540	18.238	526,127
2024-05-30	18.760	18.790	18.380	18.380	18.080	319,180
2024-05-29	18.780	18.950	18.360	18.710	18.405	579,700
2024-05-28	18.800	18.810	18.320	18.330	18.031	381,500
2024-05-27	18.650	18.790	18.340	18.780	18.474	389,200
2024-05-24	18.840	19.020	18.650	18.650	18.346	325,500
2024-05-23	19.560	19.620	19.110	19.110	18.533	396,360
2024-05-22	19.450	19.630	19.310	19.560	18.969	326,427
2024-05-21	19.720	19.900	19.410	19.430	18.843	472,980
2024-05-20	19.900	19.900	19.680	19.690	19.095	335,600
2024-05-17	19.660	19.790	19.540	19.750	19.154	430,500
2024-05-16	19.800	19.950	19.630	19.700	19.105	480,680
2024-05-15	19.500	19.760	19.350	19.630	19.037	422,700
2024-05-14	19.400	19.600	19.180	19.500	18.911	321,334
2024-05-13	19.500	19.590	19.060	19.150	18.572	457,280
2024-05-10	19.940	19.970	19.600	19.600	19.008	431,800
2024-05-09	19.820	20.000	19.640	19.950	19.348	474,500
2024-05-08	19.800	20.090	19.790	19.820	19.222	444,660
2024-05-07	19.990	19.990	19.790	19.930	19.328	420,420
2024-05-06	19.870	19.990	19.830	19.860	19.260	586,740

← NewerPage 10 of 16 · 951 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.