Zhejiang Yunzhongma Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	59.040	59.330	57.000	57.530	57.253	2,931,930
2026-01-20	63.860	64.440	58.100	59.440	59.154	5,061,400
2026-01-19	63.390	64.580	61.200	64.090	63.782	3,130,001
2026-01-16	60.400	63.800	60.400	63.150	62.846	2,638,200
2026-01-15	60.660	62.520	59.540	60.400	60.110	3,157,250
2026-01-14	57.020	61.830	56.810	61.280	60.985	4,304,500
2026-01-13	56.000	59.600	56.000	56.740	56.467	3,313,250
2026-01-12	54.880	57.700	53.510	56.380	56.109	4,100,300
2026-01-09	54.940	56.320	53.400	55.300	55.034	3,473,800
2026-01-08	54.800	57.740	54.100	56.320	56.049	4,139,282
2026-01-07	52.800	55.820	51.720	55.400	55.134	5,396,380
2026-01-06	53.940	54.670	52.390	53.060	52.805	4,111,400
2026-01-05	55.560	56.000	53.770	54.550	54.288	5,149,480
2025-12-31	51.490	56.650	50.910	56.650	56.378	6,055,309
2025-12-30	53.610	54.350	50.810	51.500	51.252	5,974,999
2025-12-29	52.500	55.980	51.240	54.250	53.989	7,233,921
2025-12-26	52.390	55.650	49.990	51.630	51.382	8,429,754
2025-12-25	48.000	52.440	46.880	52.440	52.188	4,736,352
2025-12-24	46.910	48.000	46.500	47.670	47.441	1,854,200
2025-12-23	47.760	48.690	46.710	47.250	47.023	2,789,235
2025-12-22	49.980	49.980	48.210	48.660	48.426	1,998,200
2025-12-19	50.580	50.910	48.500	49.500	49.262	2,367,120
2025-12-18	50.980	51.990	48.390	49.770	49.531	4,474,520
2025-12-17	47.000	51.330	46.740	50.560	50.317	4,878,633
2025-12-16	49.430	49.430	46.660	46.740	46.515	3,417,050
2025-12-15	46.930	50.540	46.570	49.440	49.202	4,087,750
2025-12-12	47.000	47.550	45.880	46.780	46.555	2,958,300
2025-12-11	47.970	48.290	47.010	47.110	46.884	2,865,900
2025-12-10	45.190	48.400	44.910	47.510	47.282	3,475,150
2025-12-09	46.000	46.660	45.100	45.740	45.520	3,057,350
2025-12-08	44.500	47.780	44.000	46.220	45.998	6,203,580
2025-12-05	42.980	43.950	42.250	43.850	43.639	2,767,979
2025-12-04	42.470	44.000	42.000	42.970	42.763	2,992,579
2025-12-03	42.580	42.760	41.490	42.640	42.435	2,753,800
2025-12-02	43.100	43.560	42.080	42.670	42.465	3,043,680
2025-12-01	41.400	43.880	41.100	42.570	42.365	3,855,900
2025-11-28	40.860	41.700	40.100	41.020	40.823	3,030,484
2025-11-27	39.500	42.500	39.320	40.830	40.634	5,832,419
2025-11-26	38.680	42.550	38.290	40.570	40.375	8,316,240
2025-11-25	35.800	38.680	35.800	38.680	38.494	3,203,195
2025-11-24	34.820	35.450	34.280	35.160	34.991	1,195,080
2025-11-21	35.510	36.000	34.130	34.990	34.822	1,690,300
2025-11-20	37.000	37.200	35.660	35.780	35.608	1,454,080
2025-11-19	37.090	37.490	35.800	36.550	36.374	1,750,800
2025-11-18	38.180	38.560	37.000	37.300	37.121	1,644,480
2025-11-17	36.880	38.620	36.740	38.280	38.096	2,886,914
2025-11-14	37.670	38.160	36.600	36.760	36.583	2,068,000
2025-11-13	35.990	38.310	35.710	37.840	37.658	4,261,132
2025-11-12	39.400	39.400	35.790	35.990	35.817	5,549,232
2025-11-11	39.600	40.700	38.710	39.770	39.579	2,776,200
2025-11-10	40.470	40.660	39.300	39.750	39.559	2,064,300
2025-11-07	40.060	40.800	40.000	40.470	40.275	2,084,600
2025-11-06	42.180	42.180	39.680	40.440	40.246	4,955,000
2025-11-05	42.800	44.300	42.160	42.420	42.216	5,740,730
2025-11-04	41.800	44.530	40.930	43.810	43.599	6,418,793
2025-11-03	41.780	42.990	41.700	41.990	41.788	4,154,530
2025-10-31	40.080	42.500	39.680	41.910	41.709	5,477,300
2025-10-30	41.600	42.370	39.570	40.220	40.027	6,295,300
2025-10-29	42.570	46.190	41.610	42.700	42.495	10,277,152
2025-10-28	41.650	42.200	40.510	41.990	41.788	3,337,400

← NewerPage 4 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.