Zhejiang Yunzhongma Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.750	41.300	40.000	40.880	40.684	2,880,980
2025-10-24	40.800	41.270	39.500	40.110	39.917	3,321,300
2025-10-23	44.000	44.000	39.720	40.000	39.808	5,822,727
2025-10-22	43.640	45.000	42.680	44.130	43.918	3,094,827
2025-10-21	43.240	44.400	43.000	43.850	43.639	3,406,700
2025-10-20	45.370	45.370	42.680	43.670	43.460	4,046,400
2025-10-17	46.510	46.980	44.180	44.660	44.445	4,768,105
2025-10-16	48.700	49.260	47.100	47.890	47.660	6,138,527
2025-10-15	47.870	48.800	46.600	47.060	46.834	7,025,200
2025-10-14	46.000	50.600	45.200	48.400	48.167	11,381,600
2025-10-13	41.570	48.160	41.560	46.000	45.779	7,840,740
2025-10-10	42.820	45.660	42.370	43.780	43.570	6,370,340
2025-10-09	42.940	43.470	42.130	42.830	42.624	4,105,900
2025-09-30	43.650	43.900	42.070	42.690	42.485	4,158,300
2025-09-29	40.020	43.410	40.020	43.000	42.793	8,844,840
2025-09-26	39.510	43.630	38.920	41.330	41.131	11,050,525
2025-09-25	39.980	40.780	39.430	39.660	39.469	2,281,373
2025-09-24	42.200	42.200	39.370	40.460	40.266	4,915,140
2025-09-23	42.510	43.510	41.200	42.780	42.574	5,603,227
2025-09-22	41.610	43.500	40.810	43.090	42.883	6,544,036
2025-09-19	39.090	41.600	38.980	41.330	41.131	5,947,336
2025-09-18	38.970	40.500	38.770	39.200	39.012	3,174,800
2025-09-17	40.000	40.400	38.880	38.980	38.793	2,515,400
2025-09-16	39.320	40.600	39.000	40.170	39.977	2,727,300
2025-09-15	39.400	40.090	39.010	39.320	39.131	1,751,200
2025-09-12	40.190	40.500	39.380	39.540	39.350	2,030,000
2025-09-11	40.420	40.660	38.880	40.010	39.818	2,858,400
2025-09-10	41.100	41.980	40.280	40.440	40.246	3,746,115
2025-09-09	39.970	41.440	39.970	41.380	41.181	4,498,800
2025-09-08	39.480	40.970	39.360	40.580	40.385	3,227,100
2025-09-05	39.050	39.900	38.580	39.810	39.619	2,384,400
2025-09-04	39.180	40.400	38.010	39.040	38.852	3,679,380
2025-09-03	38.500	40.610	38.500	39.520	39.330	4,156,180
2025-09-02	39.510	39.880	38.180	39.040	38.852	3,495,700
2025-09-01	39.020	40.430	39.020	39.570	39.380	3,314,451
2025-08-29	38.580	39.390	38.200	38.890	38.703	2,771,300
2025-08-28	39.850	39.850	37.060	38.580	38.395	5,680,040
2025-08-27	42.390	43.000	40.110	40.150	39.957	6,086,351
2025-08-26	41.190	43.480	40.800	42.390	42.186	6,930,500
2025-08-25	41.260	42.000	40.740	41.440	41.241	3,827,880
2025-08-22	41.600	42.100	41.000	41.150	40.952	4,104,600
2025-08-21	42.550	42.780	41.050	41.290	41.092	4,112,880
2025-08-20	42.370	43.080	41.810	42.540	42.336	4,427,300
2025-08-19	42.000	42.560	40.330	42.360	42.156	5,576,700
2025-08-18	42.990	43.950	41.800	41.970	41.768	7,237,705
2025-08-15	43.000	44.770	41.580	42.990	42.783	10,302,485
2025-08-14	44.800	46.760	44.690	45.000	44.784	14,260,043
2025-08-13	41.110	43.000	39.700	42.510	42.306	9,106,430
2025-08-12	41.300	43.380	40.600	41.900	41.699	8,435,910
2025-08-11	39.980	44.010	39.980	42.340	42.136	10,386,942
2025-08-08	45.220	46.990	39.740	41.390	41.191	13,747,926
2025-08-07	39.660	42.720	39.540	42.720	42.515	6,591,935
2025-08-06	35.480	38.840	35.030	38.840	38.653	6,371,605
2025-08-05	35.350	36.720	35.040	35.310	35.140	7,119,440
2025-08-04	33.510	36.220	33.400	35.480	35.309	7,133,899
2025-08-01	32.530	34.670	32.530	33.460	33.299	4,571,237
2025-07-31	32.920	33.630	32.660	32.870	32.712	4,652,337
2025-07-30	31.730	33.300	31.500	32.900	32.742	5,197,200
2025-07-29	32.360	32.500	31.510	31.710	31.558	2,440,637
2025-07-28	32.210	32.890	32.000	32.380	32.224	1,859,900

← NewerPage 5 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.