Zhejiang Yunzhongma Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.650 | 19.900 | 19.490 | 19.790 | 19.192 | 843,400 |
| 2024-04-29 | 18.910 | 19.640 | 18.910 | 19.600 | 19.008 | 811,401 |
| 2024-04-26 | 18.970 | 19.130 | 18.840 | 19.070 | 18.494 | 469,000 |
| 2024-04-25 | 19.000 | 19.280 | 18.850 | 18.970 | 18.397 | 472,700 |
| 2024-04-24 | 18.620 | 19.070 | 18.620 | 18.920 | 18.349 | 438,327 |
| 2024-04-23 | 18.560 | 18.870 | 18.460 | 18.710 | 18.145 | 392,128 |
| 2024-04-22 | 18.620 | 18.880 | 18.270 | 18.460 | 17.903 | 475,928 |
| 2024-04-19 | 19.120 | 19.290 | 18.800 | 18.810 | 18.242 | 675,381 |
| 2024-04-18 | 19.440 | 19.860 | 18.830 | 19.390 | 18.805 | 1,457,080 |
| 2024-04-17 | 18.700 | 20.200 | 18.700 | 19.890 | 19.289 | 1,361,968 |
| 2024-04-16 | 19.500 | 19.500 | 18.450 | 18.550 | 17.990 | 1,259,808 |
| 2024-04-15 | 19.750 | 20.150 | 19.000 | 19.500 | 18.911 | 1,420,735 |
| 2024-04-12 | 20.290 | 20.300 | 19.880 | 20.120 | 19.512 | 1,055,128 |
| 2024-04-11 | 19.820 | 20.410 | 19.500 | 20.100 | 19.493 | 1,514,375 |
| 2024-04-10 | 20.060 | 20.450 | 19.680 | 19.760 | 19.163 | 1,188,400 |
| 2024-04-09 | 19.590 | 20.110 | 19.540 | 20.010 | 19.406 | 696,691 |
| 2024-04-08 | 20.090 | 20.160 | 19.610 | 19.690 | 19.095 | 599,729 |
| 2024-04-03 | 19.960 | 20.200 | 19.950 | 20.070 | 19.464 | 661,891 |
| 2024-04-02 | 19.980 | 20.180 | 19.890 | 20.100 | 19.493 | 816,001 |
| 2024-04-01 | 19.430 | 19.970 | 19.430 | 19.910 | 19.309 | 782,400 |
| 2024-03-29 | 19.250 | 19.520 | 19.160 | 19.420 | 18.834 | 416,900 |
| 2024-03-28 | 18.960 | 19.390 | 18.840 | 19.250 | 18.669 | 760,300 |
| 2024-03-27 | 19.360 | 19.460 | 18.750 | 18.750 | 18.184 | 659,900 |
| 2024-03-26 | 19.390 | 19.520 | 19.100 | 19.360 | 18.775 | 678,281 |
| 2024-03-25 | 19.660 | 19.860 | 19.340 | 19.390 | 18.805 | 672,400 |
| 2024-03-22 | 19.810 | 19.980 | 19.390 | 19.770 | 19.173 | 1,097,000 |
| 2024-03-21 | 20.060 | 20.190 | 19.800 | 19.810 | 19.212 | 1,024,681 |
| 2024-03-20 | 20.230 | 20.300 | 20.120 | 20.120 | 19.512 | 813,980 |
| 2024-03-19 | 20.220 | 20.400 | 20.070 | 20.230 | 19.619 | 928,700 |
| 2024-03-18 | 20.290 | 20.400 | 20.050 | 20.210 | 19.600 | 1,299,100 |
| 2024-03-15 | 20.220 | 20.320 | 20.010 | 20.250 | 19.639 | 602,700 |
| 2024-03-14 | 20.500 | 20.900 | 19.900 | 20.260 | 19.648 | 1,253,100 |
| 2024-03-13 | 20.410 | 20.470 | 20.070 | 20.380 | 19.765 | 1,091,475 |
| 2024-03-12 | 20.970 | 21.060 | 20.320 | 20.490 | 19.871 | 1,722,200 |
| 2024-03-11 | 20.470 | 21.390 | 20.200 | 20.960 | 20.327 | 2,682,755 |
| 2024-03-08 | 20.150 | 20.670 | 19.950 | 20.470 | 19.852 | 2,069,620 |
| 2024-03-07 | 19.500 | 20.100 | 19.500 | 20.100 | 19.493 | 2,157,235 |
| 2024-03-06 | 19.550 | 19.680 | 19.300 | 19.460 | 18.872 | 880,265 |
| 2024-03-05 | 19.540 | 20.000 | 19.250 | 19.480 | 18.892 | 1,415,880 |
| 2024-03-04 | 19.700 | 19.900 | 19.390 | 19.550 | 18.960 | 1,618,208 |
| 2024-03-01 | 19.720 | 20.800 | 19.410 | 20.010 | 19.406 | 2,656,000 |
| 2024-02-29 | 19.000 | 20.170 | 18.510 | 19.830 | 19.231 | 2,775,778 |
| 2024-02-28 | 19.300 | 21.100 | 18.990 | 19.360 | 18.775 | 3,311,397 |
| 2024-02-27 | 18.850 | 19.500 | 18.680 | 19.310 | 18.727 | 2,065,299 |
| 2024-02-26 | 19.300 | 19.500 | 18.600 | 19.040 | 18.465 | 3,020,351 |
| 2024-02-23 | 17.560 | 19.230 | 17.360 | 19.230 | 18.649 | 1,791,552 |
| 2024-02-22 | 17.310 | 17.550 | 17.170 | 17.480 | 16.952 | 1,009,501 |
| 2024-02-21 | 16.900 | 17.500 | 16.600 | 17.230 | 16.710 | 1,350,895 |
| 2024-02-20 | 16.790 | 16.970 | 16.450 | 16.840 | 16.332 | 842,574 |
| 2024-02-19 | 16.980 | 17.180 | 16.630 | 16.780 | 16.273 | 1,225,448 |
| 2024-02-08 | 15.520 | 16.540 | 15.380 | 16.470 | 15.973 | 1,718,632 |
| 2024-02-07 | 15.750 | 15.880 | 15.180 | 15.190 | 14.731 | 1,405,780 |
| 2024-02-06 | 16.040 | 16.330 | 14.740 | 15.710 | 15.236 | 2,220,008 |
| 2024-02-05 | 17.860 | 17.910 | 16.360 | 16.360 | 15.866 | 2,292,925 |
| 2024-02-02 | 17.350 | 18.720 | 17.350 | 18.180 | 17.631 | 3,175,031 |
| 2024-02-01 | 17.430 | 17.620 | 16.890 | 17.230 | 16.710 | 936,598 |
| 2024-01-31 | 18.510 | 18.600 | 17.530 | 17.540 | 17.010 | 1,416,500 |
| 2024-01-30 | 19.400 | 19.400 | 18.600 | 18.640 | 18.077 | 1,254,184 |
| 2024-01-29 | 20.390 | 20.390 | 19.410 | 19.450 | 18.863 | 1,671,060 |
| 2024-01-26 | 20.680 | 20.930 | 20.100 | 20.200 | 19.590 | 1,848,148 |
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.