Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.410	6.480	6.320	6.450	6.450	4,162,196
2023-02-02	6.420	6.520	6.380	6.410	6.410	3,636,610
2023-02-01	6.280	6.450	6.180	6.420	6.420	4,642,665
2023-01-31	6.020	6.260	5.910	6.230	6.230	5,083,630
2023-01-30	5.980	6.080	5.930	6.020	6.020	2,438,520
2023-01-20	5.900	6.010	5.870	5.910	5.910	1,745,430
2023-01-19	5.810	5.860	5.750	5.860	5.860	2,171,148
2023-01-18	5.750	5.790	5.660	5.780	5.780	2,078,556
2023-01-17	5.670	5.730	5.660	5.670	5.670	1,503,156
2023-01-16	5.710	5.770	5.630	5.690	5.690	3,087,704
2023-01-13	5.830	5.930	5.680	5.680	5.680	2,891,710
2023-01-12	5.820	5.900	5.750	5.840	5.840	1,237,544
2023-01-11	5.900	5.910	5.770	5.820	5.820	1,963,630
2023-01-10	6.030	6.050	5.870	5.880	5.880	2,356,540
2023-01-09	6.050	6.060	5.980	5.990	5.990	1,533,610
2023-01-06	5.990	6.100	5.930	5.990	5.990	2,446,066
2023-01-05	6.080	6.150	6.020	6.050	6.050	2,420,915
2023-01-04	6.090	6.160	6.050	6.090	6.090	1,899,700
2023-01-03	6.040	6.130	6.020	6.090	6.090	2,793,798
2022-12-30	6.000	6.100	5.930	6.070	6.070	1,805,588
2022-12-29	6.040	6.140	5.960	5.960	5.960	2,332,960
2022-12-28	6.330	6.330	6.020	6.050	6.050	3,275,111
2022-12-27	6.380	6.380	6.210	6.310	6.310	3,392,450
2022-12-26	6.310	6.450	6.270	6.330	6.330	4,394,277
2022-12-23	6.170	6.550	6.150	6.330	6.330	7,775,797
2022-12-22	6.680	6.680	6.150	6.160	6.160	11,871,972
2022-12-21	6.520	6.810	6.420	6.700	6.700	12,114,042
2022-12-20	6.550	6.580	6.350	6.480	6.480	5,657,372
2022-12-19	6.470	6.600	6.290	6.510	6.510	8,204,743
2022-12-16	6.200	6.550	6.200	6.460	6.460	8,672,861
2022-12-15	6.110	6.340	6.000	6.290	6.290	7,831,813
2022-12-14	6.060	6.290	5.950	6.120	6.120	5,478,643
2022-12-13	5.830	6.310	5.830	6.100	6.100	6,691,072
2022-12-12	5.840	5.960	5.830	5.870	5.870	2,340,250
2022-12-09	5.900	5.970	5.820	5.820	5.820	2,800,500
2022-12-08	5.870	5.940	5.830	5.880	5.880	1,195,096
2022-12-07	5.900	5.930	5.810	5.870	5.870	1,937,646
2022-12-06	6.030	6.030	5.900	5.920	5.920	1,957,670
2022-12-05	6.050	6.120	5.900	6.050	6.050	3,204,882
2022-12-02	6.060	6.060	5.930	5.970	5.970	1,329,831
2022-12-01	5.980	6.050	5.920	5.960	5.960	1,689,178
2022-11-30	5.940	5.980	5.860	5.920	5.920	1,943,343
2022-11-29	5.880	5.990	5.880	5.940	5.940	1,564,464
2022-11-28	5.920	5.960	5.830	5.890	5.890	1,933,676
2022-11-25	6.140	6.190	5.930	5.950	5.950	1,418,198
2022-11-24	6.040	6.120	5.980	6.110	6.110	2,111,260
2022-11-23	6.170	6.290	5.970	6.040	6.040	2,301,831
2022-11-22	6.240	6.280	6.110	6.160	6.160	1,684,486
2022-11-21	6.280	6.290	6.150	6.240	6.240	1,638,710
2022-11-18	6.360	6.380	6.220	6.240	6.240	1,476,082
2022-11-17	6.230	6.370	6.210	6.320	6.320	1,395,884
2022-11-16	6.380	6.380	6.250	6.280	6.280	1,460,720
2022-11-15	6.260	6.350	6.180	6.300	6.300	2,218,836
2022-11-14	6.230	6.350	6.160	6.210	6.210	2,284,976
2022-11-11	6.390	6.460	6.220	6.260	6.260	2,150,538
2022-11-10	6.300	6.390	6.250	6.300	6.300	2,777,933
2022-11-09	6.160	6.500	6.150	6.310	6.310	4,299,802
2022-11-08	5.900	6.210	5.840	6.180	6.180	4,224,626
2022-11-07	5.700	6.000	5.700	5.910	5.910	4,230,972
2022-11-04	5.600	5.740	5.600	5.700	5.700	2,178,055

← NewerPage 16 of 21 · 1,212 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.