Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.690	7.000	6.300	6.370	6.370	6,148,560
2022-08-02	6.770	6.770	6.320	6.360	6.360	2,991,914
2022-08-01	6.740	6.770	6.650	6.670	6.670	1,344,400
2022-07-29	6.800	6.830	6.700	6.710	6.710	1,110,052
2022-07-28	6.890	6.890	6.700	6.750	6.750	1,718,589
2022-07-27	6.920	6.920	6.700	6.800	6.800	1,559,377
2022-07-26	6.810	6.890	6.710	6.860	6.860	1,605,633
2022-07-25	6.960	6.970	6.810	6.820	6.820	1,585,619
2022-07-22	6.960	7.020	6.850	6.960	6.960	1,311,650
2022-07-21	7.000	7.090	6.940	6.950	6.950	1,666,532
2022-07-20	7.160	7.160	6.890	7.010	7.010	1,362,422
2022-07-19	6.910	7.140	6.840	7.030	7.030	4,990,950
2022-07-18	6.580	6.920	6.570	6.860	6.860	2,916,800
2022-07-15	6.600	6.610	6.450	6.570	6.570	1,892,850
2022-07-14	6.680	6.740	6.430	6.590	6.590	2,241,706
2022-07-13	6.800	6.800	6.680	6.750	6.750	1,779,691
2022-07-12	6.890	7.060	6.770	6.820	6.820	2,999,528
2022-07-11	6.770	7.100	6.670	6.890	6.890	4,375,467
2022-07-08	6.810	6.880	6.300	6.760	6.760	1,655,031
2022-07-07	6.870	6.870	6.710	6.790	6.790	1,581,027
2022-07-06	6.820	6.860	6.690	6.790	6.790	2,018,139
2022-07-05	6.970	6.990	6.820	6.890	6.890	1,532,031
2022-07-04	6.980	7.040	6.840	6.920	6.920	2,225,396
2022-07-01	6.860	6.990	6.800	6.930	6.930	2,454,890
2022-06-30	6.840	6.980	6.780	6.840	6.840	2,259,060
2022-06-29	6.990	7.200	6.810	6.840	6.840	4,196,599
2022-06-28	6.970	7.060	6.850	6.980	6.980	2,289,314
2022-06-27	7.080	7.090	6.900	6.970	6.970	1,885,221
2022-06-24	7.100	7.100	6.950	7.030	7.030	2,012,472
2022-06-23	6.950	7.120	6.950	7.060	7.060	1,864,316
2022-06-22	7.110	7.130	6.970	7.020	7.014	2,277,685
2022-06-21	7.200	7.300	7.050	7.110	7.104	2,226,190
2022-06-20	7.040	7.220	7.000	7.200	7.194	3,006,306
2022-06-17	6.980	7.120	6.910	7.050	7.044	3,310,025
2022-06-16	7.000	7.200	6.900	6.980	6.974	2,517,134
2022-06-15	6.850	7.090	6.810	7.000	6.994	4,768,892
2022-06-14	6.770	6.830	6.670	6.820	6.814	2,656,934
2022-06-13	6.430	6.870	6.420	6.800	6.794	3,871,948
2022-06-10	6.200	6.610	6.200	6.540	6.534	2,947,693
2022-06-09	6.530	6.530	6.240	6.270	6.265	1,888,710
2022-06-08	6.510	6.510	6.290	6.440	6.435	1,857,612
2022-06-07	6.490	6.620	6.420	6.480	6.475	1,698,910
2022-06-06	6.420	6.730	6.400	6.580	6.574	3,168,529
2022-06-02	6.390	6.520	6.230	6.440	6.435	2,433,383
2022-06-01	6.410	6.450	6.300	6.360	6.355	1,246,001
2022-05-31	6.350	6.480	6.330	6.410	6.405	1,463,718
2022-05-30	6.360	6.490	6.210	6.350	6.345	1,796,836
2022-05-27	6.360	6.490	6.230	6.290	6.285	1,541,106
2022-05-26	6.410	6.450	6.190	6.360	6.355	2,388,248
2022-05-25	6.300	6.440	6.250	6.380	6.375	3,152,744
2022-05-24	6.610	6.610	6.280	6.300	6.295	2,022,910
2022-05-23	6.540	6.670	6.510	6.590	6.584	2,514,116
2022-05-20	6.640	6.750	6.540	6.600	6.594	2,224,870
2022-05-19	6.670	6.720	6.580	6.640	6.634	2,526,661
2022-05-18	6.630	6.820	6.570	6.710	6.704	3,375,976
2022-05-17	6.530	6.700	6.500	6.590	6.584	3,230,991
2022-05-16	6.310	6.810	6.180	6.560	6.554	6,421,431
2022-05-13	5.900	6.270	5.860	6.190	6.185	3,658,954
2022-05-12	5.870	5.980	5.760	5.890	5.885	1,621,894
2022-05-11	5.820	6.010	5.820	5.900	5.895	2,091,268

← NewerPage 18 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.