Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.920	15.190	14.760	15.190	15.190	13,016,817
2023-07-27	15.240	15.330	14.900	14.940	14.940	15,325,404
2023-07-26	15.500	15.530	15.190	15.260	15.260	15,036,108
2023-07-25	14.650	15.850	14.610	15.360	15.360	42,694,659
2023-07-24	15.010	15.010	14.470	14.530	14.530	22,141,470
2023-07-21	14.750	15.490	14.550	15.060	15.060	26,414,186
2023-07-20	14.570	15.390	14.570	14.720	14.720	21,481,652
2023-07-19	14.720	14.890	14.520	14.580	14.580	7,729,650
2023-07-18	14.920	14.920	14.570	14.790	14.790	8,642,915
2023-07-17	14.560	14.810	14.280	14.810	14.810	9,678,207
2023-07-14	15.230	15.230	14.890	14.940	14.940	11,263,827
2023-07-13	15.210	15.380	15.130	15.230	15.230	10,799,454
2023-07-12	15.330	15.380	15.140	15.170	15.170	12,580,460
2023-07-11	15.080	15.330	14.850	15.330	15.330	19,118,378
2023-07-10	14.860	15.320	14.860	14.970	14.970	19,905,174
2023-07-07	14.850	14.940	14.630	14.840	14.840	12,302,156
2023-07-06	15.300	15.500	14.650	14.870	14.870	29,803,360
2023-07-05	15.460	15.860	15.360	15.610	15.610	13,796,724
2023-07-04	15.670	15.700	15.450	15.490	15.490	11,490,069
2023-07-03	15.290	15.650	15.290	15.590	15.590	13,466,676
2023-06-30	14.980	15.430	14.980	15.290	15.290	14,642,438
2023-06-29	14.800	15.040	14.660	14.980	14.980	9,363,163
2023-06-28	14.730	14.850	14.540	14.820	14.820	10,176,140
2023-06-27	14.470	14.750	14.400	14.730	14.730	8,647,969
2023-06-26	14.420	14.720	14.300	14.480	14.480	10,802,246
2023-06-21	14.890	15.070	14.530	14.550	14.550	10,000,229
2023-06-20	14.960	15.050	14.870	14.890	14.890	8,591,932
2023-06-19	15.110	15.280	14.990	15.000	15.000	10,779,414
2023-06-16	15.300	15.390	15.170	15.200	15.200	11,413,823
2023-06-15	15.160	15.350	15.050	15.280	15.280	16,349,786
2023-06-14	15.300	15.450	15.040	15.130	15.130	16,483,775
2023-06-13	15.000	15.720	14.870	15.330	15.330	22,376,777
2023-06-12	14.580	15.130	14.440	14.960	14.960	16,648,526
2023-06-09	14.470	14.650	14.250	14.540	14.540	16,634,138
2023-06-08	14.760	14.920	14.460	14.470	14.470	15,659,700
2023-06-07	14.500	15.030	14.400	14.740	14.740	23,302,953
2023-06-06	16.500	16.590	14.920	14.920	14.920	39,665,351
2023-06-05	16.730	16.870	16.500	16.580	16.580	10,370,272
2023-06-02	15.970	16.970	15.950	16.810	16.810	23,836,465
2023-06-01	17.000	17.180	16.160	16.190	16.190	20,401,082
2023-05-31	16.160	16.700	16.160	16.490	16.490	16,046,386
2023-05-30	16.320	16.490	16.090	16.420	16.420	8,335,227
2023-05-29	16.680	16.790	16.320	16.420	16.420	7,979,082
2023-05-26	16.780	16.790	16.400	16.600	16.600	7,365,493
2023-05-25	16.880	16.910	16.560	16.730	16.730	9,130,834
2023-05-24	17.000	17.160	16.830	16.920	16.820	7,463,339
2023-05-23	17.100	17.330	16.860	17.040	16.939	10,212,017
2023-05-22	17.930	18.080	17.060	17.100	16.999	17,594,892
2023-05-19	16.900	17.370	16.700	17.340	17.238	18,185,617
2023-05-18	16.860	17.100	16.780	16.910	16.810	11,751,308
2023-05-17	16.640	17.080	16.640	16.900	16.800	13,778,615
2023-05-16	16.710	16.760	16.510	16.630	16.532	8,580,465
2023-05-15	16.050	16.700	16.050	16.700	16.601	16,508,263
2023-05-12	16.740	16.930	16.130	16.160	16.065	13,859,934
2023-05-11	16.510	16.760	16.420	16.660	16.562	12,802,548
2023-05-10	16.120	16.830	16.100	16.510	16.412	13,773,346
2023-05-09	16.600	16.680	16.180	16.220	16.124	17,467,761
2023-05-08	16.930	17.080	16.540	16.690	16.591	13,428,238
2023-05-05	17.190	17.380	16.880	16.900	16.800	10,575,516
2023-05-04	17.020	17.350	16.890	16.990	16.890	10,456,334

← NewerPage 14 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.