Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.900	17.290	16.860	17.060	16.959	13,850,359
2023-04-27	17.540	17.620	16.910	16.920	16.820	22,193,107
2023-04-26	17.550	18.140	16.820	17.660	17.556	23,864,678
2023-04-25	19.910	19.990	18.060	18.060	17.953	30,817,637
2023-04-24	20.000	20.280	19.660	20.070	19.951	8,392,797
2023-04-21	20.250	20.550	19.900	19.910	19.792	14,601,194
2023-04-20	21.060	21.110	20.340	20.380	20.260	16,283,990
2023-04-19	21.130	21.200	20.910	21.080	20.955	12,598,884
2023-04-18	20.510	21.550	20.470	21.250	21.124	25,396,198
2023-04-17	20.550	20.780	20.400	20.560	20.439	8,591,870
2023-04-14	20.270	20.910	20.150	20.650	20.528	15,878,244
2023-04-13	20.400	20.550	20.100	20.150	20.031	8,827,937
2023-04-12	20.830	20.830	20.400	20.430	20.309	10,264,226
2023-04-11	20.730	21.060	20.700	20.840	20.717	12,834,437
2023-04-10	20.280	21.300	19.860	21.060	20.936	25,607,421
2023-04-07	20.300	20.480	20.230	20.280	20.160	8,597,286
2023-04-06	20.480	20.530	20.210	20.300	20.180	11,566,478
2023-04-04	21.160	21.190	20.550	20.630	20.508	12,505,935
2023-04-03	20.950	21.270	20.760	21.190	21.065	10,399,654
2023-03-31	20.770	21.170	20.710	20.920	20.796	11,049,674
2023-03-30	20.620	20.760	20.200	20.700	20.578	10,086,607
2023-03-29	20.760	21.050	20.500	20.610	20.488	9,301,613
2023-03-28	21.150	21.210	20.760	20.780	20.657	8,302,789
2023-03-27	21.310	21.320	21.030	21.060	20.936	8,948,461
2023-03-24	21.370	21.490	21.250	21.300	21.174	7,550,593
2023-03-23	21.280	21.530	21.190	21.370	21.244	7,208,129
2023-03-22	21.270	21.610	21.150	21.320	21.194	8,682,616
2023-03-21	20.870	21.300	20.860	21.280	21.154	9,079,127
2023-03-20	20.780	20.960	20.450	20.870	20.747	8,639,084
2023-03-17	20.990	21.140	20.720	20.750	20.627	9,511,597
2023-03-16	21.100	21.300	20.800	20.850	20.727	7,480,401
2023-03-15	21.040	21.580	21.010	21.190	21.065	7,751,064
2023-03-14	21.350	21.390	20.600	21.060	20.936	12,863,297
2023-03-13	21.830	21.990	21.200	21.340	21.214	12,904,949
2023-03-10	22.030	22.200	21.880	21.950	21.820	8,151,064
2023-03-09	22.320	22.600	22.220	22.270	22.138	7,099,281
2023-03-08	22.080	22.370	21.940	22.320	22.188	6,863,806
2023-03-07	22.790	22.790	22.100	22.100	21.969	12,818,503
2023-03-06	22.670	22.800	22.290	22.800	22.665	9,893,699
2023-03-03	22.800	22.980	22.550	22.670	22.536	8,709,235
2023-03-02	23.250	23.250	22.790	22.860	22.725	11,719,577
2023-03-01	23.370	23.400	23.120	23.250	23.113	8,823,055
2023-02-28	22.940	23.260	22.940	23.260	23.123	7,388,968
2023-02-27	22.910	23.200	22.870	22.970	22.834	8,429,455
2023-02-24	23.220	23.340	22.890	23.010	22.874	6,930,447
2023-02-23	23.120	23.440	23.030	23.200	23.063	9,469,267
2023-02-22	23.220	23.310	23.050	23.100	22.964	7,130,783
2023-02-21	23.160	23.520	23.050	23.370	23.232	10,498,192
2023-02-20	22.870	23.150	22.560	23.130	22.993	10,434,099
2023-02-17	23.140	23.250	22.820	22.870	22.735	12,630,289
2023-02-16	23.840	24.100	22.860	23.140	23.003	20,441,796
2023-02-15	24.130	24.330	23.810	23.870	23.729	13,785,763
2023-02-14	24.320	24.370	24.050	24.130	23.987	9,086,990
2023-02-13	24.250	24.470	24.090	24.260	24.117	11,294,845
2023-02-10	24.300	24.510	24.060	24.190	24.047	13,885,760
2023-02-09	24.080	24.330	23.800	24.290	24.146	13,011,747
2023-02-08	23.920	24.400	23.830	24.270	24.127	19,328,406
2023-02-07	23.800	23.950	23.740	23.900	23.759	8,367,189
2023-02-06	23.800	23.990	23.730	23.800	23.659	9,859,769
2023-02-03	24.270	24.340	23.710	24.010	23.868	17,719,402

← NewerPage 15 of 21 · 1,212 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.