Zhejiang Yunzhongma Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.500 | 20.590 | 20.110 | 20.150 | 19.975 | 491,700 |
| 2025-01-22 | 20.530 | 20.620 | 20.290 | 20.400 | 20.223 | 401,600 |
| 2025-01-21 | 20.880 | 21.200 | 20.530 | 20.720 | 20.541 | 414,600 |
| 2025-01-20 | 20.500 | 20.950 | 20.400 | 20.950 | 20.769 | 502,900 |
| 2025-01-17 | 20.500 | 20.570 | 20.300 | 20.510 | 20.332 | 341,300 |
| 2025-01-16 | 20.500 | 20.580 | 20.200 | 20.500 | 20.322 | 617,800 |
| 2025-01-15 | 20.380 | 20.510 | 20.170 | 20.280 | 20.104 | 497,200 |
| 2025-01-14 | 19.900 | 20.500 | 19.810 | 20.380 | 20.203 | 854,100 |
| 2025-01-13 | 19.770 | 19.930 | 19.400 | 19.690 | 19.519 | 632,200 |
| 2025-01-10 | 20.560 | 20.620 | 19.750 | 19.890 | 19.718 | 634,000 |
| 2025-01-09 | 20.560 | 20.740 | 20.390 | 20.460 | 20.283 | 510,000 |
| 2025-01-08 | 20.470 | 20.760 | 20.300 | 20.650 | 20.471 | 515,800 |
| 2025-01-07 | 20.460 | 20.680 | 20.150 | 20.600 | 20.422 | 619,684 |
| 2025-01-06 | 20.300 | 20.960 | 19.810 | 20.460 | 20.283 | 723,400 |
| 2025-01-03 | 22.000 | 22.090 | 19.780 | 20.600 | 20.422 | 1,063,000 |
| 2025-01-02 | 22.060 | 22.370 | 21.660 | 21.980 | 21.790 | 912,560 |
| 2024-12-31 | 21.680 | 22.870 | 21.680 | 22.150 | 21.958 | 1,473,629 |
| 2024-12-30 | 22.300 | 22.390 | 21.880 | 21.900 | 21.710 | 864,180 |
| 2024-12-27 | 22.000 | 22.490 | 21.800 | 22.140 | 21.948 | 1,062,700 |
| 2024-12-26 | 21.630 | 22.200 | 21.500 | 22.000 | 21.809 | 965,600 |
| 2024-12-25 | 21.920 | 22.100 | 21.000 | 21.680 | 21.492 | 1,444,400 |
| 2024-12-24 | 22.300 | 22.690 | 21.700 | 21.970 | 21.780 | 1,132,100 |
| 2024-12-23 | 22.880 | 23.120 | 22.120 | 22.510 | 22.315 | 1,257,740 |
| 2024-12-20 | 22.680 | 23.100 | 22.400 | 22.850 | 22.652 | 1,402,160 |
| 2024-12-19 | 22.180 | 23.170 | 22.140 | 22.460 | 22.265 | 1,857,360 |
| 2024-12-18 | 21.540 | 22.750 | 21.500 | 22.220 | 22.028 | 1,997,960 |
| 2024-12-17 | 21.940 | 22.010 | 21.170 | 21.300 | 21.116 | 1,682,700 |
| 2024-12-16 | 22.450 | 22.460 | 21.840 | 21.900 | 21.710 | 1,126,540 |
| 2024-12-13 | 22.600 | 22.660 | 22.250 | 22.330 | 22.137 | 1,206,200 |
| 2024-12-12 | 22.480 | 22.580 | 22.100 | 22.510 | 22.315 | 1,490,804 |
| 2024-12-11 | 22.390 | 22.630 | 22.240 | 22.490 | 22.295 | 1,167,804 |
| 2024-12-10 | 22.900 | 22.910 | 22.330 | 22.360 | 22.166 | 1,403,931 |
| 2024-12-09 | 22.200 | 22.800 | 22.050 | 22.400 | 22.206 | 1,736,260 |
| 2024-12-06 | 22.590 | 22.590 | 22.030 | 22.050 | 21.859 | 1,828,000 |
| 2024-12-05 | 22.280 | 22.880 | 22.280 | 22.390 | 22.196 | 2,961,065 |
| 2024-12-04 | 23.020 | 24.670 | 22.860 | 22.920 | 22.721 | 4,396,859 |
| 2024-12-03 | 23.480 | 24.040 | 23.160 | 23.370 | 23.168 | 4,413,140 |
| 2024-12-02 | 22.620 | 24.500 | 22.610 | 24.070 | 23.862 | 5,350,221 |
| 2024-11-29 | 22.600 | 23.130 | 22.510 | 22.710 | 22.513 | 2,675,060 |
| 2024-11-28 | 22.800 | 23.380 | 22.430 | 22.870 | 22.672 | 3,210,636 |
| 2024-11-27 | 22.780 | 23.380 | 22.190 | 23.010 | 22.811 | 4,719,573 |
| 2024-11-26 | 22.300 | 24.660 | 22.180 | 23.000 | 22.801 | 5,116,413 |
| 2024-11-25 | 21.880 | 22.680 | 21.800 | 22.440 | 22.246 | 3,456,734 |
| 2024-11-22 | 22.480 | 22.880 | 21.500 | 22.080 | 21.889 | 6,564,559 |
| 2024-11-21 | 21.150 | 23.180 | 20.900 | 22.920 | 22.721 | 6,209,305 |
| 2024-11-20 | 20.900 | 21.480 | 20.660 | 21.320 | 21.135 | 2,186,500 |
| 2024-11-19 | 20.950 | 20.950 | 20.230 | 20.900 | 20.719 | 1,817,776 |
| 2024-11-18 | 20.900 | 21.160 | 20.380 | 20.990 | 20.808 | 2,959,351 |
| 2024-11-15 | 19.620 | 21.300 | 19.620 | 20.850 | 20.669 | 4,646,224 |
| 2024-11-14 | 20.100 | 20.100 | 19.540 | 19.540 | 19.371 | 758,700 |
| 2024-11-13 | 19.890 | 20.350 | 19.730 | 20.050 | 19.876 | 776,500 |
| 2024-11-12 | 20.200 | 20.410 | 19.900 | 20.070 | 19.896 | 1,246,900 |
| 2024-11-11 | 19.830 | 20.370 | 19.830 | 20.200 | 20.025 | 1,458,300 |
| 2024-11-08 | 19.900 | 19.980 | 19.710 | 19.780 | 19.609 | 931,810 |
| 2024-11-07 | 19.590 | 19.850 | 19.500 | 19.800 | 19.629 | 913,670 |
| 2024-11-06 | 19.770 | 19.920 | 19.550 | 19.660 | 19.490 | 948,124 |
| 2024-11-05 | 19.700 | 20.070 | 19.420 | 19.770 | 19.599 | 1,728,655 |
| 2024-11-04 | 19.500 | 19.920 | 19.210 | 19.690 | 19.519 | 1,097,339 |
| 2024-11-01 | 19.630 | 19.670 | 19.130 | 19.210 | 19.044 | 739,060 |
| 2024-10-31 | 19.400 | 19.790 | 19.290 | 19.630 | 19.460 | 965,500 |
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.