Zhejiang Yunzhongma Co.,Ltd. historical data
| 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 |
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.