Zhejiang Yunzhongma Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 37.300 | 39.100 | 36.270 | 38.980 | 38.980 | 1,657,000 |
| 2026-10-22 | 38.900 | 39.500 | 37.730 | 37.800 | 37.800 | 1,698,300 |
| 2026-10-21 | 38.880 | 39.750 | 37.340 | 39.450 | 39.450 | 2,366,500 |
| 2026-10-20 | 35.490 | 37.450 | 35.230 | 37.290 | 37.290 | 1,679,283 |
| 2026-10-19 | 36.000 | 36.000 | 34.340 | 35.670 | 35.670 | 759,300 |
| 2026-10-16 | 35.500 | 36.690 | 34.990 | 35.360 | 35.360 | 1,085,000 |
| 2026-10-15 | 35.260 | 35.940 | 34.470 | 34.780 | 34.780 | 1,383,077 |
| 2026-10-14 | 36.810 | 37.420 | 35.700 | 35.700 | 35.700 | 840,162 |
| 2026-10-13 | 36.960 | 37.100 | 35.470 | 36.880 | 36.880 | 1,024,785 |
| 2026-10-12 | 38.590 | 38.600 | 36.620 | 36.710 | 36.710 | 1,409,075 |
| 2026-10-09 | 39.800 | 39.800 | 37.700 | 38.700 | 38.700 | 1,359,575 |
| 2026-10-08 | 39.000 | 40.370 | 39.000 | 39.800 | 39.800 | 1,460,400 |
| 2026-09-30 | 39.010 | 40.470 | 38.550 | 39.630 | 39.630 | 1,772,747 |
| 2026-09-29 | 39.100 | 39.450 | 38.210 | 38.660 | 38.660 | 1,425,700 |
| 2026-09-28 | 38.680 | 39.090 | 37.500 | 38.330 | 38.330 | 1,155,081 |
| 2026-09-24 | 38.650 | 39.480 | 38.200 | 38.680 | 38.680 | 703,300 |
Page 1 of 1 · 16 trading days
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.