Zhejiang Yunzhongma Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.000	28.380	27.860	28.160	27.066	2,252,597
2023-02-03	28.600	28.600	27.900	28.120	27.028	3,313,944
2023-02-02	28.380	28.690	28.130	28.570	27.461	3,778,394
2023-02-01	27.680	28.500	27.680	28.320	27.220	3,407,860
2023-01-31	27.600	28.150	27.460	27.870	26.788	2,555,763
2023-01-30	27.770	28.000	27.660	27.710	26.634	2,730,403
2023-01-20	26.830	27.210	26.830	27.180	26.125	1,388,770
2023-01-19	26.930	27.270	26.680	26.830	25.788	2,115,643
2023-01-18	27.100	27.330	27.100	27.130	26.076	1,454,970
2023-01-17	27.500	27.760	27.100	27.160	26.105	2,148,560
2023-01-16	27.200	27.840	27.200	27.710	26.634	2,516,359
2023-01-13	27.590	27.810	27.060	27.200	26.144	2,945,187
2023-01-12	28.180	28.180	27.370	27.570	26.499	3,525,974
2023-01-11	28.570	28.570	27.980	28.180	27.086	3,562,508
2023-01-10	28.300	28.590	28.030	28.450	27.345	3,845,179
2023-01-09	27.800	28.900	27.710	28.650	27.537	6,399,434
2023-01-06	27.790	28.350	27.460	27.620	26.547	4,376,848
2023-01-05	27.500	27.970	27.200	27.920	26.836	3,481,230
2023-01-04	28.300	28.310	27.300	27.600	26.528	4,221,805
2023-01-03	27.200	28.360	27.180	28.260	27.163	4,509,781
2022-12-30	27.090	27.590	26.880	27.450	26.384	3,822,766
2022-12-29	28.050	28.340	27.030	27.100	26.048	6,086,598
2022-12-28	27.840	29.590	27.800	28.850	27.730	8,431,334
2022-12-27	27.280	28.300	26.880	27.800	26.720	5,301,955
2022-12-26	26.810	28.020	26.020	27.450	26.384	4,516,777
2022-12-23	29.400	29.860	26.810	27.120	26.067	6,873,124
2022-12-22	29.120	29.700	29.000	29.570	28.422	5,143,047
2022-12-21	28.720	29.660	28.720	29.170	28.037	4,721,727
2022-12-20	29.120	29.440	28.560	28.900	27.778	3,723,313
2022-12-19	29.720	29.950	28.800	29.280	28.143	4,973,493
2022-12-16	30.880	30.880	29.730	29.730	28.575	7,185,292
2022-12-15	32.500	32.500	31.250	31.300	30.085	7,960,811
2022-12-14	30.660	33.500	30.480	33.000	31.719	11,497,188
2022-12-13	32.200	32.530	31.020	31.220	30.008	7,849,619
2022-12-12	32.000	33.080	31.890	32.160	30.911	6,524,158
2022-12-09	33.610	34.010	32.550	32.750	31.478	10,895,966
2022-12-08	37.060	37.520	34.380	34.500	33.160	14,424,906
2022-12-07	36.380	38.580	35.350	38.010	36.534	17,346,702
2022-12-06	35.000	38.000	35.000	37.130	35.688	15,999,632
2022-12-05	37.550	40.380	36.010	36.340	34.929	23,582,525
2022-12-02	33.370	37.530	33.100	37.530	36.073	17,143,568
2022-12-01	32.800	34.870	32.510	34.120	32.795	17,310,704
2022-11-30	34.050	34.710	32.670	32.800	31.526	14,940,704
2022-11-29	33.500	35.490	33.460	34.850	33.497	15,490,904
2022-11-28	34.660	36.990	34.650	34.650	33.304	18,724,291
2022-11-25	37.440	45.020	37.430	38.500	37.005	26,067,966
2022-11-24	39.000	41.580	39.000	41.580	39.965	25,670,592
2022-11-23	35.780	37.800	30.920	37.800	36.332	23,772,660
2022-11-22	34.360	34.360	33.800	34.360	33.026	5,817,755
2022-11-21	29.880	31.240	29.520	31.240	30.027	11,690,239
2022-11-18	23.660	28.400	23.660	28.400	27.297	8,910,901

← NewerPage 16 of 16 · 951 trading days

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.