Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.030	7.110	6.970	7.090	7.084	1,805,461
2022-02-08	6.980	7.100	6.980	7.060	7.054	1,390,818
2022-02-07	6.900	7.190	6.900	7.000	6.994	2,544,270
2022-01-28	6.600	7.000	6.520	6.900	6.894	4,571,111
2022-01-27	6.790	6.790	6.460	6.470	6.465	2,422,838
2022-01-26	6.660	6.810	6.620	6.750	6.744	2,090,381
2022-01-25	6.740	6.890	6.570	6.670	6.664	2,799,279
2022-01-24	6.890	6.890	6.610	6.730	6.724	2,017,099
2022-01-21	6.720	6.810	6.550	6.720	6.714	2,433,103
2022-01-20	7.100	7.160	6.670	6.710	6.704	5,102,674
2022-01-19	7.180	7.260	7.010	7.100	7.094	3,696,352
2022-01-18	7.480	7.520	7.200	7.250	7.244	3,616,948
2022-01-17	7.430	7.530	7.320	7.440	7.434	2,204,254
2022-01-14	7.600	7.600	7.420	7.430	7.424	2,063,160
2022-01-13	7.600	7.740	7.540	7.570	7.564	3,025,476
2022-01-12	7.480	7.630	7.430	7.600	7.594	3,523,487
2022-01-11	7.450	7.610	7.360	7.420	7.414	2,734,030
2022-01-10	7.330	7.520	7.180	7.470	7.464	2,828,220
2022-01-07	7.600	7.690	7.240	7.290	7.284	3,770,211
2022-01-06	7.650	7.840	7.540	7.610	7.604	4,183,308
2022-01-05	7.940	7.940	7.500	7.730	7.723	3,628,136
2022-01-04	7.930	8.080	7.800	7.920	7.913	4,150,448
2021-12-31	7.690	8.190	7.690	7.950	7.943	6,890,634
2021-12-30	7.630	7.750	7.560	7.700	7.693	4,110,906
2021-12-29	7.450	7.780	7.400	7.670	7.663	6,723,240
2021-12-28	7.280	7.550	7.170	7.410	7.404	3,456,678
2021-12-27	7.180	7.300	7.120	7.180	7.174	1,888,076
2021-12-24	7.310	7.390	7.170	7.180	7.174	2,338,669
2021-12-23	7.410	7.450	7.260	7.310	7.304	2,535,961
2021-12-22	7.440	7.620	7.350	7.390	7.384	2,619,710
2021-12-21	7.240	7.600	7.140	7.440	7.434	4,699,167
2021-12-20	7.240	7.330	7.180	7.250	7.244	2,652,543
2021-12-17	7.410	7.410	7.220	7.250	7.244	2,951,292
2021-12-16	7.320	7.420	7.210	7.380	7.374	3,625,904
2021-12-15	7.380	7.480	7.310	7.360	7.354	3,130,378
2021-12-14	7.550	7.560	7.370	7.430	7.424	2,768,049
2021-12-13	7.650	7.780	7.520	7.540	7.534	3,614,205
2021-12-10	7.740	7.740	7.520	7.590	7.584	3,479,306
2021-12-09	7.680	7.750	7.500	7.690	7.683	3,413,195
2021-12-08	7.500	7.720	7.500	7.630	7.624	4,084,368
2021-12-07	7.990	8.020	7.480	7.540	7.534	5,995,505
2021-12-06	7.550	7.980	7.550	7.890	7.883	5,900,865
2021-12-03	7.600	7.840	7.510	7.620	7.614	3,519,110
2021-12-02	7.530	7.670	7.480	7.600	7.594	5,883,050
2021-12-01	7.500	7.580	7.350	7.550	7.544	4,510,469
2021-11-30	7.510	7.660	7.370	7.450	7.444	8,027,079
2021-11-29	8.150	8.150	7.350	7.570	7.564	13,594,133
2021-11-26	7.280	7.550	7.240	7.410	7.404	5,610,227
2021-11-25	7.250	7.320	7.190	7.290	7.284	5,501,462
2021-11-24	7.280	7.310	7.210	7.260	7.254	3,664,529
2021-11-23	7.120	7.350	7.040	7.270	7.264	6,358,730
2021-11-22	6.830	7.250	6.760	7.130	7.124	6,542,192
2021-11-19	6.850	7.030	6.700	6.820	6.814	4,469,639
2021-11-18	6.530	6.890	6.530	6.750	6.744	5,362,272
2021-11-17	6.400	6.610	6.360	6.590	6.584	3,473,580
2021-11-16	6.580	6.580	6.380	6.400	6.395	2,533,600
2021-11-15	6.410	6.600	6.410	6.570	6.564	4,527,520
2021-11-12	6.260	6.430	6.210	6.420	6.415	2,620,766
2021-11-11	6.230	6.340	6.190	6.260	6.255	1,610,667
2021-11-10	6.250	6.260	6.130	6.240	6.235	2,353,816

← NewerPage 20 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.