Zhejiang Yunzhongma Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.360	25.500	24.560	24.650	23.906	4,898,812
2023-07-31	25.000	25.600	24.700	25.580	24.808	7,440,693
2023-07-28	24.160	26.600	24.080	25.350	24.585	10,754,020
2023-07-27	24.030	24.370	23.920	24.180	23.450	3,481,180
2023-07-26	23.900	24.650	23.620	24.370	23.634	5,868,312
2023-07-25	24.080	24.150	23.500	23.960	23.237	4,372,080
2023-07-24	23.590	24.770	23.550	24.160	23.430	7,355,408
2023-07-21	23.900	24.280	23.420	23.490	22.781	5,240,954
2023-07-20	23.980	24.820	23.860	24.070	23.343	6,150,802
2023-07-19	24.000	24.950	23.940	23.980	23.256	11,805,928
2023-07-18	22.220	24.330	22.060	24.330	23.595	10,646,509
2023-07-17	22.780	22.840	22.000	22.120	21.452	1,691,668
2023-07-14	22.460	22.830	22.460	22.800	22.112	1,073,330
2023-07-13	22.440	22.680	22.400	22.560	21.879	686,900
2023-07-12	22.700	22.850	22.380	22.400	21.724	960,102
2023-07-11	22.740	22.750	22.460	22.680	21.995	721,400
2023-07-10	22.380	22.730	22.380	22.580	21.898	605,700
2023-07-07	22.660	22.770	22.480	22.540	21.859	577,840
2023-07-06	22.580	22.850	22.180	22.660	21.976	1,065,300
2023-07-05	23.080	23.090	22.550	22.630	21.947	1,291,700
2023-07-04	22.800	23.120	22.700	23.050	22.354	1,485,440
2023-07-03	22.790	22.890	22.530	22.800	22.112	1,447,280
2023-06-30	22.490	23.120	22.460	22.710	22.024	2,109,782
2023-06-29	22.450	23.100	22.450	22.520	21.840	2,140,407
2023-06-28	22.240	23.480	21.820	22.650	21.966	3,107,181
2023-06-27	21.600	22.290	21.600	22.240	21.568	1,394,180
2023-06-26	21.920	22.020	21.580	21.600	20.948	865,880
2023-06-21	22.220	22.220	21.900	21.900	21.239	993,390
2023-06-20	22.180	22.570	22.030	22.220	21.549	1,298,100
2023-06-19	22.490	22.640	22.150	22.160	21.491	1,134,400
2023-06-16	22.500	22.800	22.310	22.450	21.772	892,021
2023-06-15	22.580	22.580	22.320	22.410	21.733	924,717
2023-06-14	22.800	22.860	22.310	22.580	21.898	1,181,735
2023-06-13	22.610	23.250	22.530	22.900	22.209	1,693,075
2023-06-12	22.150	22.820	21.820	22.730	22.044	1,909,827
2023-06-09	22.300	22.450	21.880	22.150	21.481	1,425,097
2023-06-08	23.040	23.340	22.260	22.270	21.598	1,898,358
2023-06-07	22.900	23.490	22.890	23.140	22.441	1,376,319
2023-06-06	23.220	23.390	22.870	22.880	22.189	1,975,340
2023-06-05	22.880	23.410	22.610	23.410	22.703	2,703,128
2023-06-02	22.660	22.840	22.580	22.750	22.063	1,024,188
2023-06-01	22.720	22.900	22.550	22.680	21.995	1,316,560
2023-05-31	22.500	22.930	22.430	22.740	22.053	1,241,780
2023-05-30	22.880	22.880	22.230	22.640	21.956	1,533,469
2023-05-29	23.320	23.420	22.590	22.730	22.044	2,664,999
2023-05-26	24.050	24.270	23.300	23.430	22.723	2,971,751
2023-05-25	23.530	25.350	23.190	24.300	23.566	4,401,183
2023-05-24	24.600	24.600	23.520	23.550	22.839	3,291,600
2023-05-23	24.360	25.420	23.900	24.700	23.741	4,246,051
2023-05-22	23.600	25.260	23.510	24.230	23.289	4,658,820
2023-05-19	23.520	23.890	23.180	23.760	22.837	2,760,988
2023-05-18	23.540	23.780	23.380	23.400	22.491	2,080,570
2023-05-17	23.630	23.930	23.330	23.570	22.655	2,095,142
2023-05-16	23.600	23.920	23.470	23.670	22.751	2,399,756
2023-05-15	24.000	24.070	23.380	23.920	22.991	4,779,929
2023-05-12	22.190	24.400	22.190	24.400	23.452	5,034,542
2023-05-11	21.910	22.490	21.700	22.180	21.319	1,774,731
2023-05-10	21.520	21.790	21.360	21.700	20.857	1,113,274
2023-05-09	23.140	23.140	21.690	21.710	20.867	3,014,600
2023-05-08	23.000	23.250	22.910	23.040	22.145	1,057,780

← NewerPage 14 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.