Yongtaiyun Chemical Logistics Co.,Ltd (001228.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 26.36 | 25.09 | 23.70 | 23.71 | 23.71 | 878,900 |
| 05 June 2024 | 25.50 | 25.95 | 24.80 | 24.80 | 24.80 | 1,248,400 |
| 04 June 2024 | 26.13 | 26.30 | 25.00 | 26.05 | 26.05 | 1,059,300 |
| 03 June 2024 | 26.63 | 27.18 | 26.11 | 26.26 | 26.26 | 830,200 |
| 31 May 2024 | 26.36 | 26.80 | 26.00 | 26.63 | 26.63 | 699,350 |
| 30 May 2024 | 26.32 | 26.77 | 26.06 | 26.34 | 26.34 | 587,950 |
| 29 May 2024 | 25.65 | 26.84 | 25.61 | 26.53 | 26.53 | 1,132,511 |
| 28 May 2024 | 27.67 | 27.80 | 26.17 | 26.23 | 26.23 | 1,960,994 |
| 27 May 2024 | 27.51 | 28.88 | 27.50 | 27.86 | 27.86 | 2,075,400 |
| 24 May 2024 | 26.82 | 27.46 | 26.75 | 26.93 | 26.93 | 819,100 |
| 23 May 2024 | 28.38 | 28.40 | 26.94 | 27.11 | 27.11 | 1,882,700 |
| 22 May 2024 | 28.08 | 28.92 | 27.40 | 28.74 | 28.74 | 2,149,227 |
| 21 May 2024 | 28.28 | 29.31 | 28.05 | 28.12 | 28.12 | 1,610,300 |
| 21 May 2024 | 0.6 Dividend | |||||
| 20 May 2024 | 28.27 | 29.28 | 27.93 | 29.20 | 28.60 | 1,855,900 |
| 17 May 2024 | 27.91 | 28.68 | 27.90 | 28.31 | 27.73 | 1,461,700 |
| 16 May 2024 | 29.02 | 29.31 | 28.03 | 28.25 | 27.67 | 2,163,667 |
| 15 May 2024 | 29.64 | 30.70 | 29.30 | 29.37 | 28.77 | 3,188,854 |
| 14 May 2024 | 28.40 | 31.31 | 27.91 | 30.56 | 29.93 | 4,666,390 |
| 13 May 2024 | 27.02 | 29.00 | 26.61 | 28.68 | 28.09 | 3,606,587 |
| 10 May 2024 | 27.73 | 29.15 | 27.60 | 27.85 | 27.28 | 4,976,687 |
| 09 May 2024 | 26.08 | 28.55 | 26.07 | 28.31 | 27.73 | 5,249,200 |
| 08 May 2024 | 26.08 | 26.41 | 25.85 | 25.95 | 25.42 | 656,500 |
| 07 May 2024 | 25.91 | 26.40 | 25.80 | 26.19 | 25.65 | 1,073,000 |
| 06 May 2024 | 25.20 | 26.17 | 25.20 | 26.02 | 25.49 | 1,088,283 |
| 30 Apr 2024 | 24.80 | 25.54 | 24.73 | 25.10 | 24.58 | 1,303,712 |
| 29 Apr 2024 | 23.76 | 25.05 | 23.76 | 24.87 | 24.36 | 1,290,200 |
| 26 Apr 2024 | 24.23 | 24.35 | 23.70 | 23.90 | 23.41 | 1,142,147 |
| 25 Apr 2024 | 24.38 | 24.88 | 24.15 | 24.23 | 23.73 | 741,501 |
| 24 Apr 2024 | 24.07 | 24.68 | 23.70 | 24.55 | 24.05 | 773,201 |
| 23 Apr 2024 | 23.43 | 24.10 | 23.42 | 23.91 | 23.42 | 660,800 |
| 22 Apr 2024 | 24.58 | 24.58 | 23.15 | 23.65 | 23.16 | 941,667 |
| 19 Apr 2024 | 24.08 | 24.96 | 23.23 | 24.19 | 23.69 | 1,247,500 |
| 18 Apr 2024 | 25.15 | 25.16 | 23.88 | 24.14 | 23.64 | 1,682,200 |
| 17 Apr 2024 | 24.26 | 25.49 | 24.26 | 25.20 | 24.68 | 1,576,001 |
| 16 Apr 2024 | 26.69 | 26.90 | 24.26 | 24.26 | 23.76 | 2,889,902 |
| 15 Apr 2024 | 27.45 | 27.57 | 26.15 | 26.95 | 26.40 | 3,144,712 |
| 12 Apr 2024 | 25.50 | 27.45 | 25.00 | 27.45 | 26.89 | 2,892,272 |
| 11 Apr 2024 | 24.80 | 25.74 | 24.60 | 24.95 | 24.44 | 603,300 |
| 10 Apr 2024 | 26.00 | 26.00 | 24.82 | 25.12 | 24.60 | 1,185,800 |
| 09 Apr 2024 | 25.39 | 26.15 | 25.34 | 26.15 | 25.61 | 805,800 |
| 08 Apr 2024 | 26.90 | 26.90 | 25.60 | 25.61 | 25.08 | 1,044,780 |
| 03 Apr 2024 | 26.61 | 27.16 | 26.21 | 26.99 | 26.44 | 1,529,738 |
| 02 Apr 2024 | 25.81 | 27.56 | 25.60 | 26.60 | 26.05 | 2,374,174 |
| 01 Apr 2024 | 25.10 | 25.87 | 24.99 | 25.81 | 25.28 | 919,267 |
| 29 Mar 2024 | 24.57 | 24.95 | 24.50 | 25.06 | 24.55 | 356,300 |
| 28 Mar 2024 | 24.65 | 25.18 | 24.35 | 24.57 | 24.07 | 1,092,800 |
| 27 Mar 2024 | 25.00 | 25.36 | 24.65 | 24.65 | 24.14 | 646,683 |
| 26 Mar 2024 | 24.48 | 25.29 | 24.40 | 25.21 | 24.69 | 1,079,300 |
| 25 Mar 2024 | 25.31 | 25.48 | 24.50 | 24.51 | 24.01 | 873,464 |
| 22 Mar 2024 | 26.06 | 26.06 | 25.18 | 25.37 | 24.85 | 802,900 |
| 21 Mar 2024 | 26.15 | 26.42 | 25.60 | 26.04 | 25.50 | 881,700 |
| 20 Mar 2024 | 25.80 | 26.40 | 25.66 | 26.15 | 25.61 | 1,010,500 |
| 19 Mar 2024 | 25.79 | 26.24 | 25.62 | 25.69 | 25.16 | 959,691 |
| 18 Mar 2024 | 25.63 | 25.78 | 25.40 | 25.78 | 25.25 | 840,289 |
| 15 Mar 2024 | 25.17 | 25.62 | 25.00 | 25.59 | 25.06 | 735,700 |
| 14 Mar 2024 | 25.68 | 26.16 | 24.98 | 25.34 | 24.82 | 1,251,400 |
| 13 Mar 2024 | 26.33 | 26.33 | 25.40 | 25.76 | 25.23 | 2,277,030 |
| 12 Mar 2024 | 24.78 | 27.23 | 24.57 | 26.43 | 25.89 | 3,304,100 |
| 11 Mar 2024 | 24.30 | 24.77 | 24.17 | 24.75 | 24.24 | 885,683 |
| 08 Mar 2024 | 24.26 | 24.43 | 23.81 | 24.36 | 23.86 | 506,560 |
| 07 Mar 2024 | 24.45 | 24.95 | 24.13 | 24.29 | 23.79 | 929,900 |
| 06 Mar 2024 | 24.40 | 24.60 | 23.75 | 24.35 | 23.85 | 741,983 |
| 05 Mar 2024 | 25.01 | 25.01 | 24.19 | 24.26 | 23.76 | 879,700 |
| 04 Mar 2024 | 25.07 | 25.17 | 24.18 | 25.01 | 24.50 | 943,700 |
| 01 Mar 2024 | 24.70 | 25.10 | 24.26 | 24.99 | 24.48 | 1,401,000 |
| 29 Feb 2024 | 23.60 | 24.75 | 23.48 | 24.72 | 24.21 | 1,996,603 |
| 28 Feb 2024 | 25.99 | 26.16 | 24.02 | 24.03 | 23.54 | 2,745,771 |
| 27 Feb 2024 | 25.18 | 26.30 | 24.88 | 26.08 | 25.54 | 2,726,100 |
| 26 Feb 2024 | 24.76 | 25.60 | 23.88 | 25.20 | 24.68 | 3,055,830 |
| 23 Feb 2024 | 22.80 | 24.06 | 22.71 | 23.99 | 23.50 | 2,105,100 |
| 22 Feb 2024 | 22.70 | 22.88 | 22.32 | 22.78 | 22.31 | 1,525,100 |
| 21 Feb 2024 | 22.05 | 23.20 | 21.95 | 22.68 | 22.21 | 2,542,756 |
| 20 Feb 2024 | 21.64 | 22.47 | 21.64 | 22.42 | 21.96 | 1,696,732 |
| 19 Feb 2024 | 21.75 | 22.66 | 21.22 | 21.93 | 21.48 | 2,162,502 |
| 08 Feb 2024 | 18.70 | 20.90 | 18.69 | 20.90 | 20.47 | 1,573,471 |
| 07 Feb 2024 | 20.15 | 20.88 | 18.61 | 19.00 | 18.61 | 1,450,843 |
| 06 Feb 2024 | 19.87 | 20.83 | 18.38 | 20.04 | 19.63 | 1,326,876 |
| 05 Feb 2024 | 22.28 | 22.29 | 20.28 | 20.28 | 19.86 | 1,407,500 |
| 02 Feb 2024 | 23.74 | 24.14 | 21.45 | 22.53 | 22.07 | 958,331 |
| 01 Feb 2024 | 23.93 | 24.05 | 23.14 | 23.73 | 23.24 | 711,667 |
| 31 Jan 2024 | 25.37 | 25.42 | 23.78 | 23.81 | 23.32 | 1,146,747 |
| 30 Jan 2024 | 26.71 | 26.71 | 25.24 | 25.30 | 24.78 | 1,055,930 |
| 29 Jan 2024 | 27.82 | 27.93 | 26.56 | 26.70 | 26.15 | 771,800 |
| 26 Jan 2024 | 27.45 | 28.20 | 27.29 | 27.82 | 27.25 | 1,170,264 |
| 25 Jan 2024 | 26.94 | 27.55 | 26.42 | 27.45 | 26.89 | 1,205,645 |
| 24 Jan 2024 | 27.58 | 27.86 | 26.06 | 26.90 | 26.35 | 1,269,800 |
| 23 Jan 2024 | 27.22 | 27.51 | 26.44 | 27.51 | 26.94 | 801,130 |
| 22 Jan 2024 | 28.49 | 28.53 | 26.80 | 27.20 | 26.64 | 548,864 |
| 19 Jan 2024 | 28.85 | 29.23 | 28.38 | 28.73 | 28.14 | 643,804 |
| 18 Jan 2024 | 28.90 | 28.99 | 27.96 | 28.86 | 28.27 | 688,187 |
| 17 Jan 2024 | 29.88 | 29.95 | 29.05 | 29.05 | 28.45 | 424,600 |
| 16 Jan 2024 | 30.08 | 30.23 | 29.60 | 29.88 | 29.27 | 560,364 |
| 15 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.79 | - |
| 12 Jan 2024 | 30.50 | 30.93 | 30.29 | 30.42 | 29.79 | 418,400 |
| 11 Jan 2024 | 30.24 | 30.82 | 30.11 | 30.72 | 30.09 | 442,500 |
| 10 Jan 2024 | 30.47 | 30.67 | 29.90 | 30.25 | 29.63 | 357,500 |
| 09 Jan 2024 | 30.55 | 31.10 | 30.21 | 30.47 | 29.84 | 473,800 |
| 08 Jan 2024 | 31.38 | 31.38 | 30.53 | 30.55 | 29.92 | 389,600 |
| 05 Jan 2024 | 31.60 | 31.81 | 30.83 | 31.02 | 30.38 | 462,013 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.