Zhejiang Yunzhongma Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.100	21.260	20.220	20.670	20.046	2,668,400
2024-01-24	20.000	21.150	19.850	21.100	20.463	3,562,448
2024-01-23	20.100	20.310	18.500	20.080	19.474	3,089,196
2024-01-22	22.220	22.230	20.010	20.020	19.416	4,446,580
2024-01-19	22.390	23.330	21.910	22.230	21.559	4,936,109
2024-01-18	21.550	23.650	21.410	22.550	21.869	4,968,271
2024-01-17	21.390	22.130	21.130	21.610	20.957	2,959,100
2024-01-16	21.550	21.560	20.950	21.390	20.744	1,276,440
2024-01-15	21.630	21.630	21.630	21.630	20.977	0
2024-01-12	21.570	21.880	21.510	21.630	20.977	1,019,200
2024-01-11	21.230	21.700	21.220	21.660	21.006	1,014,100
2024-01-10	21.530	21.680	21.220	21.270	20.628	1,117,000
2024-01-09	21.400	21.880	21.200	21.670	21.016	1,495,600
2024-01-08	21.250	21.970	21.150	21.400	20.754	1,415,800
2024-01-05	21.900	21.980	21.280	21.290	20.647	1,209,300
2024-01-04	21.660	21.970	21.410	21.910	21.248	1,321,900
2024-01-03	21.550	21.870	21.410	21.650	20.996	1,112,800
2024-01-02	21.390	22.180	21.390	21.660	21.006	1,957,360
2023-12-29	20.750	21.950	20.240	21.550	20.899	3,501,880
2023-12-28	20.970	21.460	20.810	21.140	20.502	1,432,920
2023-12-27	20.900	21.140	20.650	21.000	20.366	756,780
2023-12-26	20.830	21.490	20.700	21.000	20.366	1,461,800
2023-12-25	21.560	21.800	20.670	20.890	20.259	1,517,600
2023-12-22	22.040	22.300	21.480	21.510	20.861	1,364,600
2023-12-21	21.560	22.140	21.080	22.040	21.375	1,665,800
2023-12-20	21.640	21.790	21.350	21.360	20.715	770,000
2023-12-19	21.800	21.980	21.500	21.640	20.987	829,800
2023-12-18	22.010	22.220	21.640	21.680	21.025	1,025,200
2023-12-15	22.220	22.220	21.920	22.050	21.384	749,400
2023-12-14	22.090	22.200	21.890	22.020	21.355	977,400
2023-12-13	22.220	22.270	21.920	21.920	21.258	890,240
2023-12-12	21.960	22.170	21.950	22.130	21.462	945,640
2023-12-11	21.500	22.030	21.400	21.960	21.297	1,175,800
2023-12-08	22.300	22.380	21.630	21.630	20.977	1,676,312
2023-12-07	22.290	22.300	21.890	22.220	21.549	1,297,471
2023-12-06	21.910	22.380	21.900	22.300	21.627	1,451,700
2023-12-05	22.200	22.500	21.980	21.990	21.326	1,457,200
2023-12-04	22.300	22.480	22.000	22.280	21.607	1,349,380
2023-12-01	21.810	22.470	21.710	22.260	21.588	2,096,900
2023-11-30	21.580	21.950	21.340	21.890	21.229	1,623,300
2023-11-29	21.580	21.780	21.400	21.650	20.996	1,175,700
2023-11-28	21.450	21.670	21.300	21.610	20.957	1,269,430
2023-11-27	21.900	21.900	21.380	21.430	20.783	1,974,500
2023-11-24	22.970	22.970	21.950	21.970	21.307	2,815,560
2023-11-23	22.290	23.790	22.090	22.670	21.985	4,498,440
2023-11-22	22.100	22.170	21.880	22.120	21.452	1,344,812
2023-11-21	22.270	22.450	22.020	22.170	21.501	1,830,700
2023-11-20	21.750	22.110	21.690	22.100	21.433	1,816,800
2023-11-17	22.000	22.090	21.710	21.830	21.171	1,814,832
2023-11-16	22.020	22.490	22.020	22.090	21.423	2,252,348
2023-11-15	21.930	22.770	21.810	22.310	21.636	3,872,228
2023-11-14	21.850	21.990	21.690	21.880	21.219	1,376,448
2023-11-13	21.900	22.080	21.690	22.080	21.413	2,184,546
2023-11-10	21.390	21.930	21.250	21.710	21.054	2,028,480
2023-11-09	21.730	21.780	21.450	21.500	20.851	1,752,312
2023-11-08	22.180	22.180	21.520	21.640	20.987	2,543,132
2023-11-07	21.680	21.740	21.420	21.660	21.006	1,362,800
2023-11-06	21.460	21.740	21.450	21.740	21.084	1,576,420
2023-11-03	21.390	21.470	21.130	21.440	20.793	1,543,880
2023-11-02	21.760	21.770	21.220	21.270	20.628	2,076,600

← NewerPage 12 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.