Canada markets closed

Yongtaiyun Chemical Logistics Co.,Ltd (001228.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
22.24-0.17 (-0.76%)
At close: 03:04PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202422.4122.7622.0822.2422.24822,600
Jun 20, 202423.1323.2222.4022.4122.41597,900
Jun 19, 202423.2323.2422.9223.1323.13544,600
Jun 18, 202423.1323.2922.8123.0523.05531,547
Jun 17, 202423.8623.8722.9623.0023.00974,283
Jun 14, 202424.1324.2323.7023.8623.86625,200
Jun 13, 202424.5124.6623.9024.1224.12603,500
Jun 12, 202423.9924.5223.8824.5024.50561,447
Jun 11, 202424.3224.3723.6723.9923.99491,100
Jun 07, 202423.9824.3823.8724.3024.30903,767
Jun 06, 202424.8625.0923.4223.7023.701,298,567
Jun 05, 202425.5025.9524.8024.8024.801,248,400
Jun 04, 202426.1326.3025.0026.0526.051,059,300
Jun 03, 202426.6327.1826.1126.2626.26830,200
May 31, 202426.3626.8026.0026.6326.63699,350
May 30, 202426.3226.7726.0626.3426.34587,950
May 29, 202425.6526.8425.6126.5326.531,132,511
May 28, 202427.6727.8026.1726.2326.231,960,994
May 27, 202427.5128.8827.5027.8627.862,075,400
May 24, 202426.8227.4626.7526.9326.93819,100
May 23, 202428.3828.4026.9427.1127.111,882,700
May 22, 202428.0828.9227.4028.7428.742,149,227
May 21, 202428.2829.3128.0528.1228.121,610,300
May 21, 20240.6 Dividend
May 20, 202428.2729.2827.9329.2028.601,855,900
May 17, 202427.9128.6827.9028.3127.731,461,700
May 16, 202429.0229.3128.0328.2527.672,163,667
May 15, 202429.6430.7029.3029.3728.773,188,854
May 14, 202428.4031.3127.9130.5629.934,666,390
May 13, 202427.0229.0026.6128.6828.093,606,587
May 10, 202427.7329.1527.6027.8527.284,976,687
May 09, 202426.0828.5526.0728.3127.735,249,200
May 08, 202426.0826.4125.8525.9525.42656,500
May 07, 202425.9126.4025.8026.1925.651,073,000
May 06, 202425.2026.1725.2026.0225.491,088,283
Apr 30, 202424.8025.5424.7325.1024.581,303,712
Apr 29, 202423.7625.0523.7624.8724.361,290,200
Apr 26, 202424.2324.3523.7023.9023.411,142,147
Apr 25, 202424.3824.8824.1524.2323.73741,501
Apr 24, 202424.0724.6823.7024.5524.05773,201
Apr 23, 202423.4324.1023.4223.9123.42660,800
Apr 22, 202424.5824.5823.1523.6523.16941,667
Apr 19, 202424.0824.9623.2324.1923.691,247,500
Apr 18, 202425.1525.1623.8824.1423.641,682,200
Apr 17, 202424.2625.4924.2625.2024.681,576,001
Apr 16, 202426.6926.9024.2624.2623.762,889,902
Apr 15, 202427.4527.5726.1526.9526.403,144,712
Apr 12, 202425.5027.4525.0027.4526.892,892,272
Apr 11, 202424.8025.7424.6024.9524.44603,300
Apr 10, 202426.0026.0024.8225.1224.601,185,800
Apr 09, 202425.3926.1525.3426.1525.61805,800
Apr 08, 202426.9026.9025.6025.6125.081,044,780
Apr 03, 202426.6127.1626.2126.9926.441,529,738
Apr 02, 202425.8127.5625.6026.6026.052,374,174
Apr 01, 202425.1025.8724.9925.8125.28919,267
Mar 29, 202424.5724.9524.5025.0624.55356,300
Mar 28, 202424.6525.1824.3524.5724.071,092,800
Mar 27, 202425.0025.3624.6524.6524.14646,683
Mar 26, 202424.4825.2924.4025.2124.691,079,300
Mar 25, 202425.3125.4824.5024.5124.01873,464
Mar 22, 202426.0626.0625.1825.3724.85802,900
Mar 21, 202426.1526.4225.6026.0425.50881,700
Mar 20, 202425.8026.4025.6626.1525.611,010,500
Mar 19, 202425.7926.2425.6225.6925.16959,691
Mar 18, 202425.6325.7825.4025.7825.25840,289
Mar 15, 202425.1725.6225.0025.5925.06735,700
Mar 14, 202425.6826.1624.9825.3424.821,251,400
Mar 13, 202426.3326.3325.4025.7625.232,277,030
Mar 12, 202424.7827.2324.5726.4325.893,304,100
Mar 11, 202424.3024.7724.1724.7524.24885,683
Mar 08, 202424.2624.4323.8124.3623.86506,560
Mar 07, 202424.4524.9524.1324.2923.79929,900
Mar 06, 202424.4024.6023.7524.3523.85741,983
Mar 05, 202425.0125.0124.1924.2623.76879,700
Mar 04, 202425.0725.1724.1825.0124.50943,700
Mar 01, 202424.7025.1024.2624.9924.481,401,000
Feb 29, 202423.6024.7523.4824.7224.211,996,603
Feb 28, 202425.9926.1624.0224.0323.542,745,771
Feb 27, 202425.1826.3024.8826.0825.542,726,100
Feb 26, 202424.7625.6023.8825.2024.683,055,830
Feb 23, 202422.8024.0622.7123.9923.502,105,100
Feb 22, 202422.7022.8822.3222.7822.311,525,100
Feb 21, 202422.0523.2021.9522.6822.212,542,756
Feb 20, 202421.6422.4721.6422.4221.961,696,732
Feb 19, 202421.7522.6621.2221.9321.482,162,502
Feb 08, 202418.7020.9018.6920.9020.471,573,471
Feb 07, 202420.1520.8818.6119.0018.611,450,843
Feb 06, 202419.8720.8318.3820.0419.631,326,876
Feb 05, 202422.2822.2920.2820.2819.861,407,500
Feb 02, 202423.7424.1421.4522.5322.07958,331
Feb 01, 202423.9324.0523.1423.7323.24711,667
Jan 31, 202425.3725.4223.7823.8123.321,146,747
Jan 30, 202426.7126.7125.2425.3024.781,055,930
Jan 29, 202427.8227.9326.5626.7026.15771,800
Jan 26, 202427.4528.2027.2927.8227.251,170,264
Jan 25, 202426.9427.5526.4227.4526.891,205,645
Jan 24, 202427.5827.8626.0626.9026.351,269,800
Jan 23, 202427.2227.5126.4427.5126.94801,130
Jan 22, 202428.4928.5326.8027.2026.64548,864
Jan 19, 202428.8529.2328.3828.7328.14643,804
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...