Zhejiang Yongtai Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.600 | 7.640 | 7.410 | 7.420 | 7.420 | 6,607,443 |
| 2024-07-23 | 7.820 | 7.890 | 7.620 | 7.620 | 7.620 | 6,421,874 |
| 2024-07-22 | 7.820 | 7.900 | 7.750 | 7.820 | 7.820 | 4,669,202 |
| 2024-07-19 | 7.860 | 7.890 | 7.700 | 7.820 | 7.820 | 6,949,118 |
| 2024-07-18 | 7.890 | 7.920 | 7.750 | 7.870 | 7.870 | 5,474,012 |
| 2024-07-17 | 7.950 | 8.060 | 7.870 | 7.930 | 7.930 | 6,482,329 |
| 2024-07-16 | 7.860 | 7.980 | 7.820 | 7.950 | 7.950 | 5,332,060 |
| 2024-07-15 | 8.010 | 8.060 | 7.820 | 7.850 | 7.850 | 6,075,491 |
| 2024-07-12 | 7.940 | 8.070 | 7.900 | 8.010 | 8.010 | 9,121,000 |
| 2024-07-11 | 7.690 | 8.050 | 7.690 | 7.970 | 7.970 | 14,937,300 |
| 2024-07-10 | 7.480 | 7.670 | 7.450 | 7.460 | 7.460 | 6,138,600 |
| 2024-07-09 | 7.520 | 7.590 | 7.260 | 7.530 | 7.530 | 9,084,167 |
| 2024-07-08 | 7.750 | 7.770 | 7.470 | 7.520 | 7.520 | 6,814,217 |
| 2024-07-05 | 7.690 | 7.820 | 7.600 | 7.820 | 7.820 | 5,249,705 |
| 2024-07-04 | 7.960 | 7.980 | 7.680 | 7.690 | 7.690 | 6,649,303 |
| 2024-07-03 | 7.920 | 8.050 | 7.880 | 7.950 | 7.950 | 6,009,847 |
| 2024-07-02 | 7.940 | 8.060 | 7.870 | 7.920 | 7.920 | 5,532,158 |
| 2024-07-01 | 7.770 | 7.950 | 7.760 | 7.940 | 7.940 | 6,024,676 |
| 2024-06-28 | 7.930 | 8.030 | 7.800 | 7.820 | 7.820 | 8,835,520 |
| 2024-06-27 | 8.100 | 8.140 | 7.930 | 7.930 | 7.930 | 7,851,253 |
| 2024-06-26 | 7.730 | 8.120 | 7.660 | 8.120 | 8.120 | 11,159,433 |
| 2024-06-25 | 7.770 | 7.980 | 7.690 | 7.730 | 7.730 | 9,881,012 |
| 2024-06-24 | 8.100 | 8.100 | 7.830 | 7.860 | 7.860 | 12,312,800 |
| 2024-06-21 | 8.210 | 8.360 | 8.180 | 8.240 | 8.240 | 6,673,977 |
| 2024-06-20 | 8.390 | 8.480 | 8.200 | 8.200 | 8.200 | 8,673,816 |
| 2024-06-19 | 8.700 | 8.710 | 8.450 | 8.460 | 8.460 | 9,496,212 |
| 2024-06-18 | 8.660 | 8.710 | 8.570 | 8.690 | 8.690 | 8,418,609 |
| 2024-06-17 | 8.650 | 8.790 | 8.500 | 8.670 | 8.670 | 11,977,506 |
| 2024-06-14 | 8.820 | 8.850 | 8.580 | 8.710 | 8.710 | 15,981,273 |
| 2024-06-13 | 9.000 | 9.070 | 8.810 | 8.840 | 8.840 | 8,859,687 |
| 2024-06-12 | 9.110 | 9.160 | 8.990 | 9.000 | 9.000 | 6,270,521 |
| 2024-06-11 | 8.850 | 9.100 | 8.710 | 9.100 | 9.100 | 7,637,675 |
| 2024-06-07 | 8.880 | 8.960 | 8.800 | 8.910 | 8.910 | 7,251,536 |
| 2024-06-06 | 9.100 | 9.200 | 8.720 | 8.800 | 8.800 | 12,907,032 |
| 2024-06-05 | 9.110 | 9.240 | 9.030 | 9.040 | 9.040 | 7,111,506 |
| 2024-06-04 | 9.210 | 9.210 | 9.010 | 9.120 | 9.120 | 7,813,948 |
| 2024-06-03 | 9.500 | 9.540 | 9.070 | 9.190 | 9.190 | 11,361,734 |
| 2024-05-31 | 9.510 | 9.580 | 9.420 | 9.480 | 9.480 | 8,224,923 |
| 2024-05-30 | 9.410 | 9.520 | 9.320 | 9.410 | 9.410 | 6,340,502 |
| 2024-05-29 | 9.320 | 9.570 | 9.320 | 9.420 | 9.420 | 7,652,295 |
| 2024-05-28 | 9.390 | 9.500 | 9.320 | 9.360 | 9.360 | 7,409,412 |
| 2024-05-27 | 9.430 | 9.490 | 9.180 | 9.450 | 9.450 | 7,983,500 |
| 2024-05-24 | 9.620 | 9.670 | 9.370 | 9.380 | 9.380 | 9,635,499 |
| 2024-05-23 | 9.970 | 9.970 | 9.590 | 9.610 | 9.610 | 13,895,849 |
| 2024-05-22 | 9.860 | 10.030 | 9.830 | 9.990 | 9.990 | 9,898,922 |
| 2024-05-21 | 9.990 | 10.060 | 9.820 | 9.860 | 9.860 | 8,964,926 |
| 2024-05-20 | 10.080 | 10.170 | 9.980 | 10.020 | 10.020 | 10,600,640 |
| 2024-05-17 | 9.810 | 10.070 | 9.720 | 10.070 | 10.070 | 14,285,828 |
| 2024-05-16 | 9.850 | 9.980 | 9.770 | 9.800 | 9.800 | 9,587,399 |
| 2024-05-15 | 9.860 | 9.920 | 9.750 | 9.780 | 9.780 | 8,302,153 |
| 2024-05-14 | 9.880 | 10.030 | 9.820 | 9.870 | 9.870 | 9,560,084 |
| 2024-05-13 | 10.060 | 10.090 | 9.850 | 9.880 | 9.880 | 11,506,979 |
| 2024-05-10 | 10.380 | 10.430 | 10.100 | 10.150 | 10.150 | 13,400,641 |
| 2024-05-09 | 10.440 | 10.550 | 10.360 | 10.420 | 10.420 | 14,506,103 |
| 2024-05-08 | 10.430 | 10.540 | 10.220 | 10.250 | 10.250 | 13,599,381 |
| 2024-05-07 | 10.300 | 10.550 | 10.250 | 10.520 | 10.520 | 17,247,146 |
| 2024-05-06 | 10.100 | 10.330 | 10.100 | 10.280 | 10.280 | 14,411,327 |
| 2024-04-30 | 10.120 | 10.250 | 10.020 | 10.030 | 10.030 | 15,913,382 |
| 2024-04-29 | 9.970 | 10.230 | 9.880 | 10.200 | 10.200 | 30,227,338 |
| 2024-04-26 | 9.240 | 9.870 | 9.140 | 9.870 | 9.870 | 28,254,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 0.1000 CNY |
| 2022-05-24 | 0.1000 CNY |
| 2019-08-20 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.