Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.720	5.870	5.710	5.870	5.865	1,467,334
2022-05-09	5.550	5.830	5.510	5.800	5.795	2,766,920
2022-05-06	5.360	5.640	5.360	5.540	5.535	2,508,840
2022-05-05	5.140	5.600	5.140	5.510	5.505	4,009,406
2022-04-29	4.900	5.290	4.900	5.200	5.196	3,235,603
2022-04-28	4.930	4.990	4.810	4.880	4.876	2,097,432
2022-04-27	4.850	4.890	4.630	4.860	4.856	3,072,244
2022-04-26	5.060	5.140	4.800	4.820	4.816	2,443,023
2022-04-25	5.510	5.710	5.000	5.060	5.056	3,492,264
2022-04-22	5.630	5.670	5.460	5.560	5.555	1,805,156
2022-04-21	5.960	5.970	5.650	5.650	5.645	2,735,308
2022-04-20	6.000	6.080	5.930	5.970	5.965	2,153,202
2022-04-19	6.090	6.100	5.960	6.020	6.015	1,520,174
2022-04-18	6.000	6.100	5.830	6.050	6.045	1,862,754
2022-04-15	6.150	6.150	5.980	6.010	6.005	2,186,092
2022-04-14	6.230	6.360	6.150	6.150	6.145	1,402,616
2022-04-13	6.190	6.300	6.120	6.250	6.245	1,350,514
2022-04-12	6.140	6.250	6.050	6.240	6.235	1,447,631
2022-04-11	6.310	6.310	6.080	6.160	6.155	1,556,078
2022-04-08	6.290	6.340	6.170	6.280	6.275	1,692,100
2022-04-07	6.400	6.460	6.270	6.290	6.285	1,931,355
2022-04-06	6.230	6.520	6.230	6.430	6.425	2,865,410
2022-04-01	6.290	6.330	6.190	6.270	6.265	1,352,552
2022-03-31	6.280	6.350	6.220	6.260	6.255	1,516,132
2022-03-30	6.220	6.330	6.190	6.280	6.275	1,233,151
2022-03-29	6.290	6.290	6.180	6.230	6.225	1,236,930
2022-03-28	6.440	6.440	6.120	6.270	6.265	2,467,707
2022-03-25	6.250	6.360	6.200	6.250	6.245	1,926,370
2022-03-24	6.310	6.330	6.230	6.250	6.245	1,236,134
2022-03-23	6.380	6.430	6.320	6.360	6.355	1,182,250
2022-03-22	6.440	6.440	6.330	6.370	6.365	1,435,446
2022-03-21	6.350	6.530	6.340	6.440	6.435	1,250,356
2022-03-18	6.240	6.380	6.220	6.360	6.355	2,000,751
2022-03-17	6.290	6.350	6.200	6.220	6.215	2,197,314
2022-03-16	6.150	6.280	6.000	6.230	6.225	2,476,524
2022-03-15	6.460	6.460	6.050	6.060	6.055	2,344,648
2022-03-14	6.490	6.580	6.370	6.410	6.405	1,645,890
2022-03-11	6.500	6.580	6.340	6.540	6.534	1,423,964
2022-03-10	6.500	6.670	6.480	6.500	6.494	1,653,144
2022-03-09	6.640	6.690	6.150	6.420	6.415	3,483,799
2022-03-08	6.790	6.790	6.500	6.550	6.544	2,464,115
2022-03-07	6.990	7.000	6.700	6.740	6.734	2,259,989
2022-03-04	7.070	7.170	6.920	6.940	6.934	3,055,460
2022-03-03	7.120	7.180	7.030	7.060	7.054	1,929,702
2022-03-02	7.110	7.180	7.080	7.120	7.114	1,756,215
2022-03-01	7.140	7.180	7.050	7.110	7.104	1,587,102
2022-02-28	7.100	7.180	6.940	7.110	7.104	2,279,616
2022-02-25	7.100	7.230	7.090	7.110	7.104	2,613,566
2022-02-24	7.230	7.310	6.930	7.050	7.044	3,921,808
2022-02-23	7.220	7.300	7.120	7.280	7.274	2,951,462
2022-02-22	7.210	7.250	7.090	7.150	7.144	2,456,126
2022-02-21	7.330	7.400	7.230	7.240	7.234	3,051,890
2022-02-18	7.200	7.350	7.080	7.300	7.294	6,481,420
2022-02-17	7.200	7.670	7.010	7.440	7.434	12,424,402
2022-02-16	6.920	7.010	6.880	6.970	6.964	2,061,706
2022-02-15	6.960	6.960	6.800	6.860	6.854	1,656,806
2022-02-14	6.850	6.980	6.750	6.870	6.864	1,859,414
2022-02-11	7.010	7.010	6.800	6.820	6.814	1,477,574
2022-02-10	7.080	7.150	6.970	7.000	6.994	1,171,136
2022-02-09	7.030	7.110	6.970	7.090	7.084	1,805,461

← NewerPage 19 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.