Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.650	5.650	5.540	5.600	5.600	2,512,760
2022-11-02	5.660	5.690	5.500	5.640	5.640	1,484,186
2022-11-01	5.430	5.560	5.430	5.550	5.550	1,811,958
2022-10-31	5.360	5.470	5.280	5.400	5.400	1,388,200
2022-10-28	5.550	5.650	5.310	5.340	5.340	1,910,330
2022-10-27	5.680	5.750	5.130	5.590	5.590	2,061,146
2022-10-26	5.470	5.630	5.420	5.530	5.530	1,288,032
2022-10-25	5.520	5.520	5.340	5.450	5.450	1,258,716
2022-10-24	5.660	5.800	5.460	5.480	5.480	1,513,720
2022-10-21	5.710	5.770	5.600	5.600	5.600	832,120
2022-10-20	5.670	5.750	5.630	5.660	5.660	1,276,590
2022-10-19	5.760	5.800	5.650	5.670	5.670	1,469,391
2022-10-18	5.800	5.800	5.670	5.720	5.720	1,257,948
2022-10-17	5.610	5.760	5.550	5.750	5.750	1,490,710
2022-10-14	5.460	5.630	5.420	5.600	5.600	2,102,869
2022-10-13	5.360	5.500	5.310	5.460	5.460	1,245,476
2022-10-12	5.210	5.380	5.170	5.360	5.360	1,699,183
2022-10-11	5.290	5.290	5.080	5.170	5.170	1,453,527
2022-10-10	5.410	5.410	5.160	5.200	5.200	1,969,268
2022-09-30	5.440	5.520	5.390	5.390	5.390	701,960
2022-09-29	5.630	5.630	5.390	5.440	5.440	1,785,150
2022-09-28	5.450	5.670	5.450	5.510	5.510	1,291,110
2022-09-27	5.560	5.660	5.530	5.630	5.630	1,170,446
2022-09-26	5.650	5.650	5.500	5.520	5.520	1,458,158
2022-09-23	5.830	5.920	5.630	5.650	5.650	1,665,827
2022-09-22	5.930	5.960	5.810	5.830	5.830	1,040,950
2022-09-21	5.880	5.970	5.670	5.930	5.930	1,357,366
2022-09-20	5.790	5.970	5.790	5.870	5.870	1,108,272
2022-09-19	5.860	5.910	5.700	5.750	5.750	1,300,230
2022-09-16	6.040	6.110	5.860	5.880	5.880	1,644,592
2022-09-15	6.160	6.240	5.930	6.030	6.030	2,371,400
2022-09-14	6.160	6.240	6.140	6.190	6.190	975,296
2022-09-13	6.240	6.300	6.190	6.250	6.250	1,183,888
2022-09-09	6.340	6.370	6.230	6.230	6.230	908,230
2022-09-08	6.310	6.480	6.290	6.290	6.290	1,630,014
2022-09-07	6.420	6.530	6.360	6.390	6.390	1,559,136
2022-09-06	6.520	6.620	6.470	6.540	6.540	2,362,164
2022-09-05	6.260	6.500	6.260	6.480	6.480	1,819,792
2022-09-02	6.150	6.250	6.060	6.250	6.250	1,481,190
2022-09-01	6.080	6.170	6.070	6.080	6.080	797,090
2022-08-31	6.300	6.310	6.060	6.070	6.070	2,385,496
2022-08-30	6.450	6.540	6.270	6.300	6.300	2,110,820
2022-08-29	6.340	6.450	6.220	6.410	6.410	1,629,368
2022-08-26	6.390	6.450	6.300	6.340	6.340	1,283,272
2022-08-25	6.340	6.470	6.200	6.320	6.320	1,833,740
2022-08-24	6.550	6.550	6.330	6.330	6.330	2,287,462
2022-08-23	6.550	6.630	6.450	6.540	6.540	2,051,032
2022-08-22	6.570	6.660	6.520	6.560	6.560	1,630,804
2022-08-19	6.600	6.700	6.500	6.610	6.610	2,572,585
2022-08-18	6.550	6.660	6.460	6.600	6.600	2,335,584
2022-08-17	6.890	6.890	6.570	6.600	6.600	2,887,951
2022-08-16	6.750	6.810	6.690	6.790	6.790	1,970,253
2022-08-15	6.850	6.880	6.730	6.750	6.750	1,689,260
2022-08-12	6.900	6.920	6.800	6.820	6.820	1,722,861
2022-08-11	6.900	6.970	6.820	6.900	6.900	3,314,196
2022-08-10	6.930	6.960	6.850	6.880	6.880	1,885,826
2022-08-09	6.740	6.930	6.680	6.890	6.890	3,159,942
2022-08-08	6.600	6.750	6.530	6.730	6.730	2,145,769
2022-08-05	6.450	6.650	6.410	6.620	6.620	2,004,089
2022-08-04	6.180	6.620	6.180	6.520	6.520	3,238,598

← NewerPage 17 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.