Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.000	11.180	10.500	10.600	10.600	21,654,346
2024-01-19	11.450	11.850	11.190	11.200	11.200	17,665,401
2024-01-18	11.350	11.580	11.050	11.560	11.560	23,504,892
2024-01-17	11.750	11.830	11.430	11.440	11.440	15,110,271
2024-01-16	11.780	12.040	11.600	11.770	11.770	23,199,700
2024-01-15	12.050	12.250	11.720	11.780	11.780	32,766,637
2024-01-12	11.660	12.580	11.660	12.230	12.230	54,055,208
2024-01-11	11.500	11.980	11.420	11.780	11.780	48,212,789
2024-01-10	10.550	11.500	10.440	11.500	11.500	21,903,154
2024-01-09	10.640	10.780	10.320	10.450	10.450	13,893,299
2024-01-08	10.940	11.140	10.660	10.680	10.680	10,160,395
2024-01-05	11.150	11.390	10.940	10.970	10.970	8,518,248
2024-01-04	11.380	11.410	11.090	11.150	11.150	8,917,397
2024-01-03	11.400	11.530	11.340	11.410	11.410	6,434,458
2024-01-02	11.590	11.720	11.450	11.450	11.450	8,573,691
2023-12-29	11.490	11.710	11.460	11.620	11.620	11,029,358
2023-12-28	10.860	11.620	10.820	11.520	11.520	24,354,595
2023-12-27	10.950	10.990	10.740	10.920	10.920	6,643,857
2023-12-26	11.020	11.070	10.850	10.960	10.960	7,648,785
2023-12-25	11.090	11.180	10.940	11.000	11.000	7,602,653
2023-12-22	10.960	11.250	10.760	11.120	11.120	14,571,364
2023-12-21	10.710	11.070	10.660	10.970	10.970	11,560,645
2023-12-20	10.880	10.960	10.760	10.770	10.770	7,200,073
2023-12-19	10.960	11.090	10.730	10.880	10.880	13,930,338
2023-12-18	11.330	11.440	11.050	11.080	11.080	9,611,830
2023-12-15	11.380	11.590	11.330	11.370	11.370	8,999,592
2023-12-14	11.430	11.630	11.350	11.350	11.350	9,868,528
2023-12-13	11.720	11.770	11.400	11.400	11.400	11,458,865
2023-12-12	11.810	11.860	11.730	11.740	11.740	7,628,655
2023-12-11	11.800	11.910	11.550	11.890	11.890	10,774,908
2023-12-08	12.090	12.100	11.730	11.860	11.860	13,817,685
2023-12-07	12.230	12.240	11.970	12.040	12.040	11,312,800
2023-12-06	11.860	12.370	11.820	12.240	12.240	18,746,152
2023-12-05	12.030	12.220	11.880	11.890	11.890	10,780,785
2023-12-04	11.950	12.080	11.940	12.010	12.010	7,862,142
2023-12-01	11.940	12.050	11.780	11.990	11.990	11,279,790
2023-11-30	12.150	12.170	11.910	11.970	11.970	9,792,539
2023-11-29	12.300	12.330	12.120	12.170	12.170	7,433,424
2023-11-28	12.340	12.390	12.160	12.330	12.330	8,039,210
2023-11-27	12.450	12.510	12.200	12.310	12.310	8,864,629
2023-11-24	12.690	12.710	12.420	12.450	12.450	11,850,903
2023-11-23	12.660	12.770	12.630	12.760	12.760	7,729,753
2023-11-22	12.950	13.040	12.680	12.680	12.680	12,949,061
2023-11-21	13.030	13.180	12.940	12.980	12.980	11,713,118
2023-11-20	12.990	13.080	12.760	13.050	13.050	13,886,680
2023-11-17	12.690	12.990	12.630	12.900	12.900	12,879,213
2023-11-16	13.040	13.040	12.730	12.740	12.740	15,809,799
2023-11-15	12.960	13.200	12.940	13.030	13.030	22,071,306
2023-11-14	12.760	12.920	12.660	12.840	12.840	13,511,727
2023-11-13	12.920	12.990	12.660	12.770	12.770	16,994,359
2023-11-10	12.980	13.040	12.790	12.880	12.880	19,574,898
2023-11-09	13.090	13.300	13.010	13.050	13.050	13,843,236
2023-11-08	12.830	13.280	12.820	13.080	13.080	17,086,112
2023-11-07	12.950	12.980	12.810	12.900	12.900	10,273,350
2023-11-06	12.700	13.100	12.700	13.000	13.000	14,567,367
2023-11-03	12.410	12.670	12.410	12.630	12.630	9,328,452
2023-11-02	12.710	12.790	12.400	12.410	12.410	10,617,600
2023-11-01	12.690	12.840	12.630	12.730	12.730	10,290,315
2023-10-31	12.770	12.780	12.580	12.690	12.690	8,890,028
2023-10-30	12.630	12.780	12.580	12.740	12.740	17,141,251

← NewerPage 12 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.