Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.490	24.570	24.110	24.380	24.236	14,069,336
2023-02-01	24.380	24.560	24.230	24.500	24.355	18,878,346
2023-01-31	23.680	24.430	23.500	24.380	24.236	26,976,382
2023-01-30	23.800	23.940	23.410	23.450	23.311	19,864,108
2023-01-20	23.080	23.450	23.080	23.370	23.232	11,544,102
2023-01-19	22.900	23.150	22.800	23.110	22.973	9,648,564
2023-01-18	23.250	23.380	23.020	23.070	22.934	9,373,713
2023-01-17	22.840	23.730	22.780	23.210	23.073	18,944,650
2023-01-16	22.490	22.980	22.310	22.840	22.705	15,751,061
2023-01-13	22.410	22.590	22.100	22.590	22.457	12,505,847
2023-01-12	22.390	22.740	22.240	22.310	22.178	11,995,045
2023-01-11	22.630	22.650	22.330	22.380	22.248	10,730,267
2023-01-10	22.370	22.790	22.020	22.650	22.516	16,335,368
2023-01-09	22.480	22.610	22.310	22.350	22.218	14,186,686
2023-01-06	22.260	22.670	22.220	22.460	22.327	17,755,867
2023-01-05	21.870	22.250	21.710	22.130	21.999	13,617,087
2023-01-04	22.260	22.300	21.630	21.730	21.602	14,849,830
2023-01-03	21.820	22.340	21.700	22.280	22.148	10,479,629
2022-12-30	22.380	22.380	21.800	21.830	21.701	10,509,303
2022-12-29	22.330	22.550	22.010	22.040	21.910	10,412,622
2022-12-28	22.780	22.780	22.200	22.360	22.228	9,880,957
2022-12-27	23.000	23.000	22.480	22.790	22.655	9,827,325
2022-12-26	22.700	22.970	22.480	22.930	22.795	9,190,190
2022-12-23	22.260	22.680	22.100	22.460	22.327	12,027,177
2022-12-22	23.110	23.300	22.160	22.190	22.059	16,130,582
2022-12-21	23.180	23.320	22.710	23.020	22.884	12,515,909
2022-12-20	23.960	23.960	22.500	23.170	23.033	21,088,367
2022-12-19	24.730	25.150	24.440	24.560	24.415	14,147,901
2022-12-16	25.000	25.040	24.530	24.780	24.634	13,343,510
2022-12-15	24.510	25.200	24.510	25.200	25.051	21,373,259
2022-12-14	24.560	24.890	24.250	24.390	24.246	16,032,821
2022-12-13	25.000	25.300	24.500	24.540	24.395	19,531,963
2022-12-12	25.650	25.830	25.010	25.070	24.922	17,691,426
2022-12-09	25.780	25.780	25.360	25.530	25.379	15,947,950
2022-12-08	26.010	26.070	25.650	25.690	25.538	16,662,703
2022-12-07	26.060	26.480	25.770	26.200	26.045	21,327,209
2022-12-06	26.680	26.700	25.900	26.010	25.856	28,383,807
2022-12-05	27.030	27.180	26.430	26.760	26.602	30,392,682
2022-12-02	26.220	26.940	25.830	26.940	26.781	42,477,711
2022-12-01	26.000	26.420	25.760	26.170	26.015	30,124,309
2022-11-30	25.920	26.990	25.780	25.830	25.677	39,182,173
2022-11-29	25.680	26.450	25.680	26.040	25.886	34,359,415
2022-11-28	25.670	26.300	25.480	25.990	25.836	35,227,819
2022-11-25	26.090	26.640	25.980	26.440	26.284	47,010,781
2022-11-24	26.020	27.180	25.610	26.900	26.741	91,221,099
2022-11-23	23.980	25.650	23.800	25.650	25.498	68,901,973
2022-11-22	24.000	24.050	23.220	23.320	23.182	18,325,677
2022-11-21	23.640	24.230	23.300	24.160	24.017	20,145,168
2022-11-18	23.730	24.050	23.400	23.420	23.282	13,573,738
2022-11-17	24.030	24.030	23.200	23.680	23.540	17,874,369
2022-11-16	24.550	24.600	24.040	24.110	23.968	13,899,880
2022-11-15	23.750	24.480	23.500	24.450	24.306	21,184,675
2022-11-14	24.140	24.290	23.460	23.580	23.441	14,928,470
2022-11-11	24.600	24.690	24.020	24.140	23.997	16,375,808
2022-11-10	24.150	24.300	23.630	23.700	23.560	14,622,953
2022-11-09	24.130	24.750	24.110	24.410	24.266	15,950,416
2022-11-08	24.320	24.600	23.900	24.140	23.997	12,623,446
2022-11-07	24.120	24.990	24.040	24.370	24.226	17,714,199
2022-11-04	23.280	24.260	23.230	24.140	23.997	21,286,032
2022-11-03	23.010	23.470	22.910	23.280	23.142	13,155,625

← NewerPage 16 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.