Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.900	6.110	5.830	6.080	6.080	4,274,472
2023-04-28	5.560	5.910	5.510	5.900	5.900	4,902,493
2023-04-27	5.080	5.590	5.080	5.510	5.510	3,449,523
2023-04-26	5.500	5.620	5.450	5.560	5.560	2,065,346
2023-04-25	5.700	5.700	5.400	5.510	5.510	2,626,700
2023-04-24	5.700	5.700	5.440	5.650	5.650	2,305,662
2023-04-21	5.870	5.870	5.640	5.670	5.670	1,474,958
2023-04-20	5.710	5.820	5.630	5.820	5.820	2,347,454
2023-04-19	5.770	5.830	5.700	5.730	5.730	1,995,246
2023-04-18	5.970	5.970	5.800	5.820	5.820	2,200,409
2023-04-17	5.890	5.930	5.840	5.920	5.920	2,073,500
2023-04-14	6.020	6.020	5.810	5.840	5.840	2,445,504
2023-04-13	5.870	6.030	5.820	5.950	5.950	3,267,422
2023-04-12	5.970	5.970	5.830	5.880	5.880	2,374,700
2023-04-11	5.950	6.000	5.880	5.930	5.930	2,871,020
2023-04-10	6.000	6.090	5.950	5.950	5.950	3,399,600
2023-04-07	5.910	6.040	5.910	6.020	6.020	1,750,226
2023-04-06	6.060	6.080	5.930	5.970	5.970	2,309,304
2023-04-04	6.140	6.180	6.010	6.030	6.030	2,729,960
2023-04-03	6.050	6.180	6.050	6.170	6.170	2,912,157
2023-03-31	6.160	6.280	6.100	6.130	6.130	2,544,340
2023-03-30	6.250	6.300	6.180	6.210	6.210	2,302,910
2023-03-29	6.310	6.330	6.240	6.250	6.250	1,454,482
2023-03-28	6.380	6.400	6.190	6.280	6.280	3,350,672
2023-03-27	6.580	6.580	6.250	6.330	6.330	6,212,402
2023-03-24	6.400	6.620	6.400	6.520	6.520	2,899,898
2023-03-23	6.480	6.530	6.420	6.460	6.460	1,868,554
2023-03-22	6.420	6.550	6.370	6.500	6.500	2,767,160
2023-03-21	6.340	6.410	6.330	6.380	6.380	1,948,798
2023-03-20	6.260	6.450	6.260	6.360	6.360	3,540,654
2023-03-17	6.260	6.350	6.200	6.220	6.220	1,380,730
2023-03-16	6.300	6.360	6.200	6.220	6.220	1,693,790
2023-03-15	6.210	6.390	6.210	6.340	6.340	1,789,936
2023-03-14	6.460	6.460	6.200	6.250	6.250	2,934,768
2023-03-13	6.380	6.590	6.370	6.440	6.440	1,521,794
2023-03-10	6.680	6.680	6.460	6.490	6.490	1,739,338
2023-03-09	6.500	6.650	6.500	6.630	6.630	2,090,920
2023-03-08	6.470	6.570	6.460	6.550	6.550	1,903,529
2023-03-07	6.620	6.670	6.450	6.480	6.480	2,932,629
2023-03-06	6.800	6.820	6.570	6.630	6.630	6,202,510
2023-03-03	6.850	6.940	6.750	6.800	6.800	3,319,090
2023-03-02	6.870	7.010	6.800	6.850	6.850	5,467,637
2023-03-01	6.700	6.990	6.700	6.880	6.880	8,671,111
2023-02-28	6.700	6.730	6.610	6.690	6.690	5,504,978
2023-02-27	6.970	7.000	6.600	6.820	6.820	10,587,043
2023-02-24	6.580	7.180	6.570	7.050	7.050	11,891,895
2023-02-23	6.520	6.660	6.440	6.580	6.580	2,830,502
2023-02-22	6.570	6.610	6.470	6.500	6.500	2,585,167
2023-02-21	6.780	6.780	6.500	6.560	6.560	2,349,364
2023-02-20	6.510	6.650	6.410	6.620	6.620	3,894,368
2023-02-17	6.510	6.640	6.480	6.510	6.510	2,336,010
2023-02-16	6.640	6.690	6.450	6.490	6.490	4,527,190
2023-02-15	6.760	6.760	6.600	6.640	6.640	2,624,039
2023-02-14	6.730	6.850	6.680	6.700	6.700	3,212,763
2023-02-13	6.500	6.750	6.480	6.700	6.700	4,478,506
2023-02-10	6.640	6.700	6.450	6.530	6.530	2,775,360
2023-02-09	6.700	6.720	6.550	6.610	6.610	3,169,226
2023-02-08	6.590	6.770	6.500	6.660	6.660	4,486,470
2023-02-07	6.430	6.560	6.400	6.520	6.520	3,397,954
2023-02-06	6.470	6.530	6.410	6.460	6.460	2,685,460

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-23	0.0060 CNY
2021-06-29	0.0103 CNY
2020-07-10	0.0700 CNY
2019-06-06	0.0980 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.