Zhejiang Yunzhongma Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	32.500	32.790	32.200	32.370	32.214	2,132,200
2025-07-24	31.990	32.950	31.990	32.580	32.423	2,411,499
2025-07-23	32.020	32.850	31.720	32.310	32.155	3,471,600
2025-07-22	33.780	33.780	31.500	32.000	31.846	5,927,940
2025-07-21	33.860	34.380	33.700	33.850	33.687	2,640,400
2025-07-18	33.970	34.500	33.110	34.110	33.946	5,731,800
2025-07-17	34.000	34.680	32.980	33.540	33.379	5,223,158
2025-07-16	35.210	35.890	34.640	34.790	34.623	4,997,884
2025-07-15	35.060	35.860	34.390	35.210	35.041	5,232,300
2025-07-14	33.950	35.800	33.600	35.380	35.210	6,637,307
2025-07-11	35.880	37.300	34.630	35.000	34.832	10,750,788
2025-07-10	32.990	36.630	32.180	36.630	36.454	9,493,433
2025-07-09	33.980	34.170	32.500	33.300	33.140	6,476,535
2025-07-08	33.750	35.000	33.200	34.210	34.046	8,539,600
2025-07-07	32.680	36.610	32.420	33.690	33.528	10,757,119
2025-07-04	32.200	34.680	31.070	33.280	33.120	12,571,119
2025-07-03	29.430	32.200	29.280	32.200	32.045	5,450,120
2025-07-02	28.940	30.100	28.860	29.270	29.129	6,471,500
2025-07-01	29.250	29.680	28.770	29.310	29.169	5,423,665
2025-06-30	30.310	30.350	29.000	29.510	29.368	11,053,845
2025-06-27	28.090	30.930	27.800	30.930	30.781	10,558,965
2025-06-26	27.840	29.390	27.840	28.120	27.985	5,055,900
2025-06-25	27.320	28.280	27.110	27.850	27.716	4,386,000
2025-06-24	27.070	27.680	26.990	27.310	27.179	4,678,600
2025-06-23	26.000	27.140	25.840	26.700	26.572	3,373,200
2025-06-20	25.970	26.300	25.630	26.060	25.935	1,694,100
2025-06-19	26.350	26.720	25.800	26.110	25.985	2,886,400
2025-06-18	26.600	26.600	26.080	26.300	26.174	1,615,200
2025-06-17	26.170	26.650	26.150	26.640	26.512	1,898,000
2025-06-16	26.580	27.200	26.210	26.510	26.383	2,540,400
2025-06-13	26.610	26.750	26.000	26.250	26.124	2,599,700
2025-06-12	27.200	27.550	26.750	26.940	26.811	3,771,200
2025-06-11	27.790	27.890	27.230	27.310	27.179	2,720,880
2025-06-10	28.410	28.630	27.030	27.610	27.477	5,456,100
2025-06-09	27.960	29.900	27.810	28.500	28.363	10,485,680
2025-06-06	28.400	28.470	27.400	27.790	27.656	5,017,080
2025-06-05	29.390	29.420	27.830	28.400	28.264	6,540,449
2025-06-04	29.310	29.720	28.210	29.430	29.289	8,836,295
2025-06-03	27.510	30.780	27.510	29.230	29.090	14,789,000
2025-05-30	27.720	28.680	27.000	27.980	27.846	6,284,100
2025-05-29	27.560	28.300	27.000	27.490	27.358	5,448,699
2025-05-28	26.700	28.100	26.700	27.020	26.890	4,120,000
2025-05-27	25.820	27.340	25.430	26.780	26.651	6,754,449
2025-05-26	27.540	28.000	25.750	25.810	25.586	7,719,500
2025-05-23	29.050	29.350	28.020	28.460	28.213	3,628,800
2025-05-22	28.970	29.580	28.560	29.000	28.749	3,204,400
2025-05-21	29.600	29.760	28.960	29.000	28.749	6,370,987
2025-05-20	29.550	29.870	28.900	29.550	29.294	6,142,119
2025-05-19	28.100	30.310	28.100	29.750	29.492	8,895,800
2025-05-16	27.310	28.960	27.310	28.770	28.521	8,856,948
2025-05-15	28.110	28.220	27.000	27.520	27.282	4,638,680
2025-05-14	27.170	28.690	27.170	27.800	27.559	8,682,288
2025-05-13	27.700	27.720	26.340	26.560	26.330	4,066,640
2025-05-12	27.700	28.110	27.110	27.210	26.974	5,791,440
2025-05-09	27.860	28.140	26.910	27.140	26.905	4,516,800
2025-05-08	28.410	28.990	27.910	27.910	27.668	9,274,731
2025-05-07	28.200	29.530	27.550	28.660	28.412	12,981,292
2025-05-06	24.800	27.170	24.700	27.170	26.935	3,493,000
2025-04-30	24.450	25.060	24.040	24.700	24.486	2,730,400
2025-04-29	23.000	24.340	22.880	24.020	23.812	3,043,400

← NewerPage 6 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.