Zhejiang Yunzhongma Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.670	19.840	19.390	19.440	19.272	1,077,400
2024-10-29	19.670	20.240	19.370	19.730	19.559	1,874,800
2024-10-28	19.560	19.820	19.510	19.770	19.599	1,233,248
2024-10-25	19.320	19.710	19.230	19.560	19.391	1,556,993
2024-10-24	18.710	19.750	18.660	19.320	19.153	2,263,793
2024-10-23	18.710	18.870	18.600	18.710	18.548	785,500
2024-10-22	18.520	18.710	18.420	18.660	18.498	856,969
2024-10-21	18.600	18.920	18.450	18.470	18.310	997,100
2024-10-18	18.380	18.880	18.120	18.580	18.419	1,210,799
2024-10-17	18.480	18.650	18.180	18.180	18.023	651,000
2024-10-16	18.110	18.430	18.020	18.310	18.151	455,200
2024-10-15	18.670	18.670	18.230	18.280	18.122	776,100
2024-10-14	18.570	18.570	18.110	18.500	18.340	866,800
2024-10-11	18.640	18.640	18.100	18.300	18.142	848,980
2024-10-10	18.500	18.830	18.400	18.640	18.479	1,032,680
2024-10-09	19.650	19.650	18.450	18.450	18.290	1,906,110
2024-10-08	21.500	21.500	19.140	19.800	19.629	4,739,680
2024-09-30	18.810	19.770	18.660	19.650	19.480	2,953,034
2024-09-27	18.000	18.530	18.000	18.370	18.211	1,033,745
2024-09-26	17.820	18.000	17.700	17.980	17.824	515,900
2024-09-25	17.600	18.100	17.600	17.810	17.656	645,400
2024-09-24	17.240	17.670	17.130	17.590	17.438	668,700
2024-09-23	16.990	17.350	16.990	17.200	17.051	339,340
2024-09-20	17.080	17.080	16.870	17.030	16.883	189,700
2024-09-19	16.930	17.050	16.700	16.990	16.843	285,100
2024-09-18	17.250	17.250	16.780	16.880	16.605	430,802
2024-09-13	17.300	17.410	17.100	17.110	16.831	219,300
2024-09-12	17.240	17.530	17.210	17.260	16.979	181,860
2024-09-11	17.390	17.430	17.170	17.280	16.998	198,600
2024-09-10	17.500	17.530	17.230	17.340	17.057	240,800
2024-09-09	17.580	17.580	17.230	17.460	17.175	159,371
2024-09-06	17.780	17.830	17.430	17.470	17.185	352,600
2024-09-05	17.540	17.800	17.540	17.770	17.480	188,000
2024-09-04	17.500	17.850	17.500	17.660	17.372	213,300
2024-09-03	17.580	17.860	17.530	17.750	17.461	276,500
2024-09-02	17.680	17.820	17.520	17.630	17.343	271,600
2024-08-30	17.650	17.910	17.570	17.680	17.392	339,600
2024-08-29	17.320	17.720	17.320	17.670	17.382	310,700
2024-08-28	17.330	17.540	17.210	17.490	17.205	203,600
2024-08-27	17.560	17.630	17.260	17.320	17.038	285,600
2024-08-26	17.300	17.550	17.170	17.480	17.195	287,400
2024-08-23	17.620	17.640	17.290	17.300	17.018	425,800
2024-08-22	17.550	17.930	17.500	17.670	17.382	357,534
2024-08-21	17.800	18.000	17.560	17.630	17.343	537,499
2024-08-20	18.250	18.290	17.730	17.840	17.549	980,600
2024-08-19	19.100	19.200	17.690	18.300	18.002	2,186,166
2024-08-16	19.280	20.500	18.990	19.200	18.887	4,018,188
2024-08-15	19.370	19.380	18.800	18.910	18.602	583,865
2024-08-14	19.180	19.470	19.100	19.370	19.054	621,605
2024-08-13	19.110	19.200	18.800	19.180	18.867	194,700
2024-08-12	19.100	19.320	19.020	19.100	18.789	271,100
2024-08-09	18.880	19.320	18.880	19.070	18.759	510,600
2024-08-08	18.920	18.950	18.600	18.880	18.572	406,927
2024-08-07	19.080	19.200	18.610	18.870	18.563	653,656
2024-08-06	19.100	19.260	19.040	19.160	18.848	264,700
2024-08-05	19.200	19.400	19.000	19.010	18.700	466,400
2024-08-02	19.280	19.420	19.180	19.180	18.867	409,100
2024-08-01	19.260	19.400	19.170	19.270	18.956	545,201
2024-07-31	18.430	19.550	18.420	19.260	18.946	1,690,926
2024-07-30	18.370	18.540	18.190	18.380	18.080	214,327

← NewerPage 9 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.