Zhejiang Yunzhongma Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.660	21.940	21.580	21.770	21.113	1,941,540
2023-10-31	21.880	22.170	21.580	21.670	21.016	2,780,900
2023-10-30	22.030	22.830	21.820	21.860	21.200	4,900,180
2023-10-27	24.590	24.600	22.450	22.660	21.976	8,201,560
2023-10-26	21.330	22.550	21.180	22.550	21.869	4,117,087
2023-10-25	20.670	20.670	20.260	20.500	19.881	970,980
2023-10-24	19.600	20.650	19.600	20.510	19.891	1,693,227
2023-10-23	19.910	20.130	19.530	19.620	19.028	1,126,927
2023-10-20	20.170	20.400	19.960	20.070	19.464	739,907
2023-10-19	20.350	20.720	19.870	20.100	19.493	1,097,020
2023-10-18	21.070	21.160	20.410	20.440	19.823	1,301,000
2023-10-17	20.720	21.420	20.470	21.100	20.463	2,033,981
2023-10-16	20.300	20.740	20.260	20.540	19.920	1,319,920
2023-10-13	21.300	21.310	20.000	20.260	19.648	2,406,600
2023-10-12	21.260	21.310	21.080	21.310	20.667	662,600
2023-10-11	21.250	21.320	21.020	21.260	20.618	851,840
2023-10-10	21.400	21.460	21.100	21.170	20.531	806,500
2023-10-09	21.720	21.770	21.230	21.330	20.686	1,125,700
2023-09-28	21.470	21.750	21.380	21.720	21.064	846,740
2023-09-27	21.430	21.630	21.080	21.440	20.793	1,028,600
2023-09-26	21.880	21.920	21.320	21.350	20.705	1,190,180
2023-09-25	22.010	22.160	21.650	21.720	21.064	1,107,410
2023-09-22	22.000	22.170	21.700	22.100	21.433	1,057,627
2023-09-21	22.220	22.530	22.030	22.090	21.423	1,004,580
2023-09-20	22.400	22.720	22.220	22.410	21.733	1,211,590
2023-09-19	22.430	22.630	22.170	22.310	21.636	922,960
2023-09-18	21.860	22.620	21.770	22.430	21.753	1,400,500
2023-09-15	21.730	22.270	21.510	22.010	21.345	1,482,880
2023-09-14	21.950	22.130	21.510	21.630	20.977	1,452,180
2023-09-13	22.320	22.370	21.870	22.010	21.345	1,199,800
2023-09-12	22.340	22.490	22.140	22.370	21.695	828,000
2023-09-11	22.270	22.440	22.020	22.340	21.665	912,900
2023-09-08	22.150	22.400	21.960	22.320	21.646	1,258,300
2023-09-07	22.300	22.520	22.000	22.150	21.481	1,396,680
2023-09-06	22.430	22.590	22.350	22.530	21.850	1,198,420
2023-09-05	22.680	22.680	22.330	22.420	21.743	1,162,659
2023-09-04	22.370	22.740	22.320	22.720	22.034	1,776,100
2023-09-01	22.200	22.370	21.910	22.290	21.617	1,343,800
2023-08-31	22.200	22.450	21.920	22.290	21.617	1,417,500
2023-08-30	22.030	22.800	21.810	22.230	21.559	2,437,940
2023-08-29	21.360	22.260	21.100	22.100	21.433	2,654,560
2023-08-28	22.400	22.550	21.030	21.310	20.667	2,658,460
2023-08-25	22.100	22.180	21.030	21.400	20.754	3,035,666
2023-08-24	23.730	23.730	22.180	22.180	21.510	4,636,251
2023-08-23	25.060	25.060	23.410	23.820	23.101	4,756,971
2023-08-22	24.690	26.490	24.250	25.060	24.303	8,041,151
2023-08-21	23.700	25.280	23.240	25.050	24.294	7,120,620
2023-08-18	23.680	24.550	23.320	24.000	23.275	3,910,780
2023-08-17	24.400	24.580	23.600	23.870	23.149	3,036,640
2023-08-16	24.030	24.690	24.000	24.340	23.605	4,640,092
2023-08-15	23.680	24.190	23.540	24.030	23.304	2,886,600
2023-08-14	23.170	23.900	22.360	23.800	23.081	2,991,668
2023-08-11	23.430	23.660	23.030	23.190	22.490	1,368,200
2023-08-10	23.250	23.540	23.120	23.450	22.742	1,299,200
2023-08-09	23.600	23.640	23.180	23.190	22.490	1,739,100
2023-08-08	23.330	23.610	23.090	23.590	22.878	2,071,980
2023-08-07	23.500	23.500	23.220	23.330	22.626	1,603,168
2023-08-04	24.120	24.230	23.450	23.510	22.800	4,149,400
2023-08-03	24.120	24.770	23.750	24.300	23.566	3,790,940
2023-08-02	24.500	24.500	23.840	24.060	23.334	3,826,367

← NewerPage 13 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.