Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	8.830	9.080	8.810	8.970	8.970	10,829,949
2024-04-24	9.000	9.020	8.800	8.890	8.890	10,417,997
2024-04-23	8.940	9.080	8.860	8.990	8.990	8,068,424
2024-04-22	8.950	9.090	8.730	8.950	8.950	9,489,944
2024-04-19	9.160	9.240	8.920	8.950	8.950	10,957,637
2024-04-18	9.370	9.510	9.120	9.210	9.210	13,629,900
2024-04-17	8.900	9.450	8.900	9.430	9.430	16,422,021
2024-04-16	9.510	9.600	8.750	8.790	8.790	22,126,188
2024-04-15	9.900	10.140	9.300	9.590	9.590	17,731,710
2024-04-12	10.400	10.450	9.900	9.930	9.930	20,604,652
2024-04-11	10.490	10.610	10.280	10.390	10.390	17,331,322
2024-04-10	10.940	10.980	10.600	10.630	10.630	20,049,038
2024-04-09	10.470	11.080	10.450	11.030	11.030	31,195,700
2024-04-08	10.900	11.080	10.500	10.500	10.500	25,376,481
2024-04-03	10.930	11.310	10.880	10.960	10.960	36,432,602
2024-04-02	10.680	11.100	10.600	10.920	10.920	30,798,646
2024-04-01	10.400	10.680	10.350	10.670	10.670	18,378,226
2024-03-29	10.320	10.700	10.300	10.400	10.400	12,282,096
2024-03-28	10.370	10.660	10.250	10.410	10.410	20,312,954
2024-03-27	10.970	10.970	10.310	10.310	10.310	31,023,742
2024-03-26	9.860	10.820	9.820	10.820	10.820	28,573,710
2024-03-25	10.220	10.260	9.840	9.840	9.840	15,119,864
2024-03-22	10.610	10.690	10.230	10.260	10.260	16,394,225
2024-03-21	10.670	10.880	10.620	10.690	10.690	17,720,992
2024-03-20	10.890	11.040	10.680	10.790	10.790	28,691,187
2024-03-19	10.600	10.700	10.500	10.570	10.570	13,013,099
2024-03-18	10.600	10.670	10.450	10.620	10.620	12,359,459
2024-03-15	10.300	10.570	10.210	10.540	10.540	14,332,906
2024-03-14	10.480	10.620	10.250	10.370	10.370	12,214,083
2024-03-13	10.560	10.650	10.450	10.500	10.500	12,101,484
2024-03-12	10.780	10.850	10.550	10.610	10.610	18,418,858
2024-03-11	10.060	10.820	10.050	10.760	10.760	31,785,701
2024-03-08	10.020	10.140	9.830	9.950	9.950	8,994,007
2024-03-07	10.170	10.240	9.990	9.990	9.990	9,884,574
2024-03-06	10.080	10.290	9.930	10.120	10.120	11,268,083
2024-03-05	10.250	10.280	10.050	10.140	10.140	12,436,361
2024-03-04	10.320	10.650	10.260	10.360	10.360	14,339,282
2024-03-01	10.280	10.420	10.200	10.320	10.320	12,319,221
2024-02-29	9.950	10.360	9.940	10.350	10.350	17,189,876
2024-02-28	10.400	10.880	9.920	9.980	9.980	27,111,605
2024-02-27	10.160	10.370	10.040	10.350	10.350	13,535,314
2024-02-26	9.950	10.400	9.810	10.120	10.120	19,245,678
2024-02-23	9.790	9.970	9.690	9.930	9.930	15,362,553
2024-02-22	9.690	9.920	9.660	9.780	9.780	11,967,568
2024-02-21	9.610	10.040	9.560	9.740	9.740	16,353,946
2024-02-20	9.620	9.770	9.460	9.720	9.720	11,767,507
2024-02-19	9.980	9.980	9.490	9.620	9.620	16,228,249
2024-02-08	9.580	10.140	9.500	9.720	9.720	24,706,705
2024-02-07	8.900	9.580	8.870	9.580	9.580	28,670,639
2024-02-06	7.930	8.970	7.930	8.880	8.880	21,198,061
2024-02-05	8.940	9.000	8.160	8.160	8.160	22,488,705
2024-02-02	8.930	9.680	8.570	9.070	9.070	24,621,572
2024-02-01	8.880	9.130	8.730	8.900	8.900	13,075,869
2024-01-31	9.290	9.580	8.860	8.920	8.920	16,487,625
2024-01-30	9.700	9.830	9.320	9.340	9.340	21,495,971
2024-01-29	10.680	10.750	10.120	10.130	10.130	16,051,814
2024-01-26	10.810	10.970	10.690	10.720	10.720	13,880,792
2024-01-25	10.610	10.940	10.400	10.920	10.920	19,137,098
2024-01-24	10.730	10.920	10.280	10.700	10.700	18,912,307
2024-01-23	10.600	10.860	10.350	10.750	10.750	17,668,842

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.