Zhejiang Yunzhongma Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 23.930 | 23.940 | 23.200 | 23.220 | 23.019 | 1,676,700 |
| 2025-04-25 | 22.980 | 23.970 | 22.800 | 23.720 | 23.515 | 2,870,200 |
| 2025-04-24 | 23.660 | 24.290 | 23.410 | 23.550 | 23.346 | 2,458,880 |
| 2025-04-23 | 23.090 | 24.190 | 22.920 | 23.890 | 23.683 | 3,587,900 |
| 2025-04-22 | 23.230 | 23.660 | 22.860 | 22.900 | 22.702 | 2,276,500 |
| 2025-04-21 | 22.240 | 22.930 | 21.910 | 22.750 | 22.553 | 1,695,700 |
| 2025-04-18 | 22.410 | 22.620 | 22.010 | 22.250 | 22.057 | 1,655,400 |
| 2025-04-17 | 22.070 | 22.850 | 22.070 | 22.390 | 22.196 | 1,573,040 |
| 2025-04-16 | 22.760 | 22.900 | 21.740 | 22.210 | 22.018 | 1,851,500 |
| 2025-04-15 | 22.710 | 23.000 | 22.480 | 22.800 | 22.603 | 1,874,800 |
| 2025-04-14 | 22.500 | 23.330 | 22.500 | 22.690 | 22.493 | 2,336,700 |
| 2025-04-11 | 22.210 | 23.000 | 21.780 | 22.480 | 22.285 | 2,317,700 |
| 2025-04-10 | 22.040 | 22.980 | 22.040 | 22.210 | 22.018 | 3,421,000 |
| 2025-04-09 | 20.500 | 22.070 | 19.330 | 21.700 | 21.512 | 3,964,800 |
| 2025-04-08 | 22.490 | 22.500 | 20.680 | 21.100 | 20.917 | 4,495,848 |
| 2025-04-07 | 23.460 | 23.800 | 22.490 | 22.490 | 22.295 | 2,838,200 |
| 2025-04-03 | 25.160 | 25.510 | 24.870 | 24.990 | 24.774 | 2,112,700 |
| 2025-04-02 | 25.290 | 25.750 | 25.200 | 25.440 | 25.220 | 1,681,400 |
| 2025-04-01 | 25.920 | 25.920 | 25.290 | 25.300 | 25.081 | 1,946,050 |
| 2025-03-31 | 25.100 | 25.800 | 24.610 | 25.580 | 25.358 | 3,128,800 |
| 2025-03-28 | 25.490 | 26.170 | 25.080 | 25.180 | 24.962 | 1,931,340 |
| 2025-03-27 | 25.780 | 26.600 | 25.190 | 25.640 | 25.418 | 3,137,940 |
| 2025-03-26 | 24.500 | 25.920 | 24.350 | 25.650 | 25.428 | 3,861,500 |
| 2025-03-25 | 25.710 | 26.140 | 24.510 | 24.710 | 24.496 | 4,402,200 |
| 2025-03-24 | 27.000 | 27.390 | 25.760 | 26.000 | 25.775 | 5,387,649 |
| 2025-03-21 | 27.380 | 27.790 | 25.710 | 27.680 | 27.440 | 10,331,589 |
| 2025-03-20 | 26.900 | 28.350 | 26.220 | 27.790 | 27.549 | 9,263,300 |
| 2025-03-19 | 26.890 | 27.430 | 26.520 | 26.640 | 26.409 | 6,178,140 |
| 2025-03-18 | 25.840 | 27.450 | 25.700 | 27.030 | 26.796 | 9,320,704 |
| 2025-03-17 | 25.770 | 25.990 | 25.400 | 25.700 | 25.477 | 2,199,400 |
| 2025-03-14 | 25.480 | 25.840 | 24.910 | 25.690 | 25.467 | 3,516,100 |
| 2025-03-13 | 26.230 | 26.310 | 25.010 | 25.330 | 25.111 | 4,379,251 |
| 2025-03-12 | 26.580 | 27.030 | 26.260 | 26.310 | 26.082 | 3,509,500 |
| 2025-03-11 | 26.000 | 26.740 | 25.480 | 26.300 | 26.072 | 5,215,400 |
| 2025-03-10 | 26.800 | 27.080 | 26.040 | 26.300 | 26.072 | 4,226,700 |
| 2025-03-07 | 27.070 | 27.600 | 26.380 | 26.800 | 26.568 | 5,989,100 |
| 2025-03-06 | 27.270 | 27.720 | 27.000 | 27.070 | 26.836 | 7,690,250 |
| 2025-03-05 | 27.100 | 27.780 | 26.320 | 27.280 | 27.044 | 6,365,000 |
| 2025-03-04 | 25.760 | 27.480 | 25.760 | 26.900 | 26.667 | 6,253,290 |
| 2025-03-03 | 25.680 | 26.430 | 25.180 | 25.960 | 25.735 | 5,365,200 |
| 2025-02-28 | 26.100 | 26.550 | 25.150 | 25.330 | 25.111 | 6,316,102 |
| 2025-02-27 | 28.430 | 28.870 | 26.100 | 26.430 | 26.201 | 11,587,807 |
| 2025-02-26 | 29.000 | 30.130 | 28.550 | 29.000 | 28.749 | 9,732,770 |
| 2025-02-25 | 29.500 | 30.000 | 28.000 | 28.570 | 28.323 | 8,156,614 |
| 2025-02-24 | 29.580 | 32.030 | 29.580 | 30.920 | 30.652 | 10,917,139 |
| 2025-02-21 | 32.350 | 32.350 | 29.850 | 30.600 | 30.335 | 12,290,228 |
| 2025-02-20 | 31.000 | 32.670 | 28.160 | 32.670 | 32.387 | 14,763,907 |
| 2025-02-19 | 26.250 | 29.700 | 26.250 | 29.700 | 29.443 | 7,127,879 |
| 2025-02-18 | 27.290 | 28.800 | 26.760 | 27.000 | 26.766 | 10,456,905 |
| 2025-02-17 | 25.500 | 27.800 | 24.680 | 26.750 | 26.518 | 9,870,777 |
| 2025-02-14 | 24.480 | 26.550 | 24.480 | 25.360 | 25.140 | 7,353,858 |
| 2025-02-13 | 24.450 | 26.060 | 24.450 | 25.520 | 25.299 | 6,976,768 |
| 2025-02-12 | 26.300 | 27.210 | 25.080 | 25.280 | 25.061 | 10,152,039 |
| 2025-02-11 | 22.640 | 24.740 | 22.480 | 24.740 | 24.526 | 5,781,838 |
| 2025-02-10 | 22.700 | 22.760 | 22.250 | 22.490 | 22.295 | 2,293,881 |
| 2025-02-07 | 21.890 | 23.650 | 21.450 | 22.600 | 22.404 | 4,473,601 |
| 2025-02-06 | 20.620 | 21.980 | 20.410 | 21.500 | 21.314 | 1,564,440 |
| 2025-02-05 | 20.600 | 20.760 | 20.310 | 20.620 | 20.441 | 590,700 |
| 2025-01-27 | 20.540 | 20.980 | 20.540 | 20.540 | 20.362 | 524,900 |
| 2025-01-24 | 20.380 | 20.570 | 19.920 | 20.540 | 20.362 | 693,900 |
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.