Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.630	12.780	12.580	12.740	12.740	17,141,251
2023-10-27	12.070	12.970	12.020	12.960	12.960	25,783,091
2023-10-26	12.180	12.250	11.880	12.210	12.210	12,061,148
2023-10-25	12.320	12.540	12.270	12.290	12.290	10,017,190
2023-10-24	12.010	12.320	11.970	12.260	12.260	11,285,863
2023-10-23	12.550	12.550	11.900	11.980	11.980	11,751,786
2023-10-20	12.370	12.760	12.320	12.610	12.610	11,704,024
2023-10-19	12.310	12.600	12.290	12.370	12.370	7,125,282
2023-10-18	12.860	12.860	12.440	12.470	12.470	12,704,449
2023-10-17	12.830	13.050	12.790	12.900	12.900	10,684,519
2023-10-16	13.170	13.260	12.730	12.850	12.850	17,717,575
2023-10-13	13.160	13.290	13.100	13.210	13.210	10,808,918
2023-10-12	12.790	13.320	12.790	13.290	13.290	24,070,124
2023-10-11	12.870	12.940	12.710	12.750	12.750	9,068,284
2023-10-10	12.690	13.120	12.660	12.850	12.850	11,866,669
2023-10-09	12.800	12.820	12.600	12.690	12.690	8,559,918
2023-09-28	12.800	13.030	12.770	12.800	12.800	10,496,385
2023-09-27	12.560	13.060	12.560	12.790	12.790	13,521,446
2023-09-26	13.000	13.010	12.680	12.700	12.700	10,583,863
2023-09-25	12.790	12.910	12.700	12.800	12.800	8,845,553
2023-09-22	12.920	13.050	12.550	12.910	12.910	12,662,746
2023-09-21	12.630	12.800	12.630	12.640	12.640	6,754,414
2023-09-20	12.850	12.980	12.750	12.760	12.760	6,902,927
2023-09-19	13.180	13.290	12.910	12.960	12.960	8,596,612
2023-09-18	12.820	13.360	12.820	13.250	13.250	14,617,216
2023-09-15	13.200	13.270	12.760	12.960	12.960	10,237,665
2023-09-14	13.090	13.090	12.910	12.970	12.970	7,913,600
2023-09-13	13.250	13.370	13.040	13.130	13.130	9,908,914
2023-09-12	13.500	13.650	13.330	13.350	13.350	13,819,619
2023-09-11	13.680	13.720	13.080	13.350	13.350	13,524,175
2023-09-08	13.330	13.480	13.230	13.380	13.380	9,100,842
2023-09-07	13.670	13.680	13.300	13.350	13.350	13,056,700
2023-09-06	13.320	13.770	13.210	13.690	13.690	18,128,336
2023-09-05	13.310	13.450	13.210	13.360	13.360	9,631,512
2023-09-04	12.850	13.300	12.840	13.300	13.300	14,379,536
2023-09-01	12.940	13.010	12.810	12.840	12.840	6,498,236
2023-08-31	13.100	13.110	12.870	12.920	12.920	7,534,189
2023-08-30	13.160	13.320	13.030	13.100	13.100	11,299,206
2023-08-29	12.870	13.180	12.780	13.160	13.160	11,690,447
2023-08-28	13.210	13.450	12.780	12.870	12.870	18,417,700
2023-08-25	12.900	13.040	12.580	12.650	12.650	13,423,346
2023-08-24	13.460	13.540	13.020	13.030	13.030	9,789,778
2023-08-23	13.390	13.400	13.020	13.040	13.040	10,078,614
2023-08-22	13.620	13.690	13.210	13.460	13.460	13,577,152
2023-08-21	13.760	13.930	13.550	13.550	13.550	8,732,369
2023-08-18	13.990	14.130	13.730	13.730	13.730	8,468,140
2023-08-17	13.950	14.090	13.720	14.030	14.030	8,396,036
2023-08-16	13.930	14.140	13.880	14.000	14.000	6,291,199
2023-08-15	14.160	14.250	13.970	14.020	14.020	10,603,309
2023-08-14	14.490	14.490	14.000	14.260	14.260	14,382,236
2023-08-11	14.960	14.970	14.530	14.530	14.530	12,326,745
2023-08-10	15.030	15.260	14.850	14.910	14.910	9,578,223
2023-08-09	15.140	15.210	14.980	15.030	15.030	9,572,887
2023-08-08	14.880	15.260	14.700	15.230	15.230	17,458,480
2023-08-07	15.100	15.150	14.860	14.920	14.920	11,273,796
2023-08-04	15.250	15.440	15.110	15.190	15.190	12,066,802
2023-08-03	15.050	15.230	15.050	15.220	15.220	10,223,611
2023-08-02	15.160	15.300	15.110	15.190	15.190	7,296,155
2023-08-01	15.440	15.450	15.110	15.200	15.200	11,541,780
2023-07-31	15.300	15.520	15.250	15.400	15.400	16,658,697

← NewerPage 13 of 21 · 1,217 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.