Zhejiang Yunzhongma Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	23.000	23.250	22.910	23.040	22.145	1,057,780
2023-05-05	23.500	23.580	22.920	23.000	22.107	1,449,160
2023-05-04	23.370	23.690	23.250	23.600	22.684	1,100,280
2023-04-28	23.000	23.500	23.000	23.430	22.520	1,394,366
2023-04-27	23.230	23.470	23.070	23.120	22.222	1,225,240
2023-04-26	23.120	23.600	23.000	23.310	22.405	1,393,080
2023-04-25	23.300	24.000	22.920	23.400	22.491	1,724,618
2023-04-24	23.790	23.980	22.960	23.100	22.203	1,724,748
2023-04-21	25.090	25.200	23.700	23.760	22.837	2,599,907
2023-04-20	25.010	25.270	25.010	25.190	24.212	1,252,264
2023-04-19	25.320	25.450	25.010	25.010	24.039	1,335,600
2023-04-18	25.310	25.440	25.040	25.310	24.327	1,318,300
2023-04-17	25.680	25.930	25.350	25.440	24.452	1,773,558
2023-04-14	25.100	26.600	24.960	25.670	24.673	3,068,026
2023-04-13	25.840	25.850	25.110	25.120	24.145	1,900,864
2023-04-12	25.390	25.690	25.390	25.690	24.692	1,280,311
2023-04-11	25.750	25.980	25.310	25.470	24.481	1,736,150
2023-04-10	26.130	26.500	25.610	25.750	24.750	2,168,600
2023-04-07	25.930	26.380	25.800	26.150	25.135	1,798,056
2023-04-06	26.600	27.190	26.130	26.140	25.125	2,567,364
2023-04-04	27.160	27.200	26.670	26.720	25.682	2,980,232
2023-04-03	27.060	27.700	26.640	27.370	26.307	3,876,123
2023-03-31	27.200	27.460	26.910	27.060	26.009	3,679,124
2023-03-30	26.700	27.650	26.550	27.330	26.269	5,238,413
2023-03-29	28.290	28.660	26.660	27.100	26.048	7,969,418
2023-03-28	25.420	27.830	25.300	27.830	26.749	7,597,619
2023-03-27	25.220	25.300	24.690	25.300	24.318	2,059,300
2023-03-24	25.300	25.500	25.180	25.190	24.212	1,785,540
2023-03-23	25.750	25.750	25.320	25.360	24.375	2,245,535
2023-03-22	25.660	26.080	25.620	25.820	24.817	2,065,808
2023-03-21	25.400	25.670	25.120	25.620	24.625	2,107,558
2023-03-20	26.680	26.830	25.330	25.410	24.423	3,567,360
2023-03-17	26.940	27.110	26.640	26.680	25.644	2,237,207
2023-03-16	27.150	27.150	26.670	26.840	25.798	2,081,620
2023-03-15	26.600	27.350	26.600	27.190	26.134	2,533,811
2023-03-14	27.380	27.450	26.560	26.670	25.634	2,926,087
2023-03-13	27.400	27.640	26.790	27.450	26.384	2,985,546
2023-03-10	28.900	28.910	27.100	27.500	26.432	5,193,243
2023-03-09	29.450	29.450	28.950	29.010	27.883	3,213,383
2023-03-08	29.110	29.500	28.920	29.500	28.354	3,914,188
2023-03-07	29.880	29.880	28.880	29.020	27.893	5,627,415
2023-03-06	30.430	30.490	29.600	29.960	28.797	7,156,585
2023-03-03	30.000	31.470	29.490	31.090	29.883	12,444,079
2023-03-02	30.110	30.270	29.530	29.900	28.739	9,007,052
2023-03-01	30.800	30.880	29.900	30.510	29.325	12,481,427
2023-02-28	30.520	33.000	30.100	31.550	30.325	18,961,609
2023-02-27	28.700	31.190	28.610	31.190	29.979	16,756,990
2023-02-24	27.500	29.520	27.240	28.350	27.249	7,132,683
2023-02-23	27.300	27.560	27.080	27.510	26.442	2,083,371
2023-02-22	26.900	27.560	26.760	27.340	26.278	2,125,975
2023-02-21	27.170	27.250	26.700	26.980	25.932	1,945,741
2023-02-20	27.050	27.160	26.410	27.160	26.105	2,191,016
2023-02-17	27.050	27.490	26.910	27.030	25.980	2,621,921
2023-02-16	28.160	28.400	26.860	27.030	25.980	3,912,274
2023-02-15	28.530	28.580	28.110	28.120	27.028	2,094,646
2023-02-14	28.530	28.740	28.250	28.480	27.374	2,464,377
2023-02-13	28.000	28.580	27.850	28.530	27.422	4,214,741
2023-02-10	27.990	28.250	27.830	28.000	26.913	1,985,287
2023-02-09	27.780	28.050	27.500	27.990	26.903	1,807,352
2023-02-08	28.300	28.360	27.830	27.870	26.788	1,752,620

← NewerPage 15 of 16 · 952 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.