Zhejiang Yunzhongma Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	34.160	36.110	33.200	35.640	35.640	1,335,200
2026-07-22	33.500	35.100	33.060	34.160	34.160	1,114,662
2026-07-21	33.700	34.340	31.600	33.620	33.620	1,681,700
2026-07-20	36.170	36.170	33.700	34.150	34.150	1,778,240
2026-07-17	38.490	38.950	34.900	35.820	35.820	2,431,800
2026-07-16	38.720	39.980	37.390	38.120	38.120	2,696,044
2026-07-15	34.840	38.720	34.830	38.720	38.720	2,376,600
2026-07-14	36.030	36.040	34.180	35.200	35.200	1,524,090
2026-07-13	38.500	38.500	35.150	35.280	35.280	2,249,400
2026-07-10	38.720	41.360	38.030	38.590	38.590	2,062,900
2026-07-09	39.000	39.260	37.430	38.720	38.720	1,248,150
2026-07-08	39.980	40.310	38.450	39.040	39.040	1,368,775
2026-07-07	42.000	42.630	39.500	39.920	39.920	2,340,200
2026-07-06	40.570	43.730	40.120	42.410	42.410	3,038,500
2026-07-03	40.400	40.960	39.300	40.320	40.320	1,747,300
2026-07-02	42.480	42.740	39.500	39.530	39.530	2,221,700
2026-07-01	41.360	44.670	41.160	41.450	41.450	3,457,949
2026-06-30	38.000	41.750	37.720	41.750	41.750	2,596,049
2026-06-29	40.080	40.080	36.900	37.950	37.950	1,975,700
2026-06-26	41.770	41.770	39.570	39.750	39.750	2,165,400
2026-06-25	42.460	43.650	41.750	41.770	41.770	1,558,400
2026-06-24	43.560	43.560	42.370	42.760	42.760	1,025,229
2026-06-23	42.450	44.300	42.450	43.560	43.560	1,081,800
2026-06-22	43.350	43.600	41.630	42.990	42.990	1,991,308
2026-06-18	44.160	45.990	42.650	43.350	43.350	2,828,429
2026-06-17	44.470	45.500	43.870	44.290	44.290	1,148,700
2026-06-16	45.600	46.550	44.720	44.770	44.770	1,444,200
2026-06-15	43.710	46.130	43.020	45.180	45.180	2,407,955
2026-06-12	44.500	44.810	43.400	43.680	43.680	1,206,800
2026-06-11	45.120	45.650	43.800	44.000	44.000	1,155,300
2026-06-10	46.000	46.450	44.800	45.580	45.580	1,416,100
2026-06-09	45.260	46.120	44.600	45.950	45.950	1,566,258
2026-06-08	43.350	46.440	43.350	44.930	44.930	1,803,258
2026-06-05	44.650	46.160	43.190	45.030	45.030	2,076,700
2026-06-04	42.360	44.810	42.150	44.020	44.020	1,791,400
2026-06-03	41.200	45.180	40.390	42.790	42.790	2,653,700
2026-06-02	41.500	41.960	39.900	41.200	41.200	1,598,600
2026-06-01	42.400	42.640	41.010	41.510	41.510	1,482,000
2026-05-29	44.010	44.410	42.000	42.400	42.400	1,516,200
2026-05-28	45.280	45.790	43.450	44.050	44.050	1,752,600
2026-05-27	46.190	46.960	45.100	45.550	45.550	1,872,000
2026-05-26	47.020	47.260	44.320	45.850	45.850	2,196,180
2026-05-25	46.700	47.400	45.680	47.020	47.020	2,181,500
2026-05-22	46.300	47.280	44.730	46.700	46.700	1,396,200
2026-05-21	47.500	48.470	45.880	46.210	46.210	1,821,300
2026-05-20	47.150	48.560	47.150	47.430	47.430	1,366,800
2026-05-19	48.060	48.200	46.820	47.200	47.200	1,304,000
2026-05-18	47.590	48.690	46.640	48.150	48.150	1,747,600
2026-05-15	48.330	49.370	47.200	47.670	47.670	2,110,804
2026-05-14	48.880	49.630	47.800	48.190	48.190	1,730,600
2026-05-13	49.770	50.510	48.600	48.750	48.750	2,140,100
2026-05-12	51.700	51.800	49.310	49.800	49.800	2,550,080
2026-05-11	47.860	51.840	47.480	51.350	51.350	4,673,249
2026-05-08	47.070	48.280	47.000	47.260	47.260	1,304,800
2026-05-07	46.810	47.750	46.520	47.340	47.340	1,475,100
2026-05-06	46.080	47.100	45.080	46.810	46.810	1,806,600
2026-04-30	46.420	46.980	45.180	45.660	45.660	1,836,800
2026-04-29	46.000	47.190	45.680	46.390	46.390	1,465,400
2026-04-28	47.140	47.240	45.720	46.310	46.310	2,552,800
2026-04-27	48.600	49.500	47.020	47.120	47.120	3,220,440

← NewerPage 2 of 2 · 120 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.