Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.200	23.580	23.070	23.210	23.073	17,094,132
2022-11-01	21.810	23.200	21.800	23.130	22.993	24,684,316
2022-10-31	20.560	21.950	20.320	21.820	21.691	15,694,439
2022-10-28	23.470	23.500	21.530	21.700	21.572	29,973,256
2022-10-27	23.800	24.360	23.700	23.720	23.580	13,691,029
2022-10-26	23.650	24.470	23.640	24.110	23.968	17,374,774
2022-10-25	23.560	24.180	22.910	23.710	23.570	14,331,013
2022-10-24	23.820	24.840	23.520	23.890	23.749	22,326,938
2022-10-21	24.200	24.240	23.590	23.640	23.500	12,240,476
2022-10-20	24.100	24.660	23.650	24.100	23.958	15,317,346
2022-10-19	24.500	25.100	24.300	24.320	24.176	14,502,646
2022-10-18	24.890	24.950	24.340	24.590	24.445	15,067,911
2022-10-17	23.950	24.630	23.900	24.590	24.445	17,070,970
2022-10-14	23.900	24.350	23.660	24.180	24.037	17,639,179
2022-10-13	23.800	24.180	23.580	23.710	23.570	15,667,550
2022-10-12	23.250	24.020	22.570	24.000	23.858	20,583,092
2022-10-11	22.960	23.450	22.740	23.390	23.252	16,471,028
2022-10-10	23.000	23.730	22.620	22.740	22.606	18,619,216
2022-09-30	23.300	23.550	22.930	22.960	22.824	12,145,921
2022-09-29	23.800	24.020	22.940	23.200	23.063	17,735,431
2022-09-28	24.500	24.600	23.290	23.400	23.262	20,069,639
2022-09-27	23.900	25.450	23.350	24.870	24.723	27,549,967
2022-09-26	23.990	24.380	23.800	23.900	23.759	12,753,943
2022-09-23	24.820	24.930	23.770	24.190	24.047	19,744,707
2022-09-22	24.810	25.400	24.680	24.750	24.604	12,111,690
2022-09-21	25.060	25.270	24.710	25.000	24.852	11,621,355
2022-09-20	24.570	25.290	24.570	25.150	25.001	16,083,236
2022-09-19	25.150	25.450	24.400	24.490	24.345	16,731,707
2022-09-16	25.730	25.900	25.080	25.100	24.952	15,222,664
2022-09-15	27.290	27.390	25.500	25.700	25.548	26,668,905
2022-09-14	27.570	27.950	26.890	27.050	26.890	19,407,360
2022-09-13	27.810	28.440	27.740	28.270	28.103	12,350,013
2022-09-09	28.120	28.120	27.400	27.970	27.805	15,165,828
2022-09-08	28.490	29.060	27.870	27.930	27.765	19,502,158
2022-09-07	28.400	28.820	28.200	28.490	28.322	14,865,137
2022-09-06	27.910	28.660	27.910	28.550	28.381	19,303,177
2022-09-05	27.780	27.970	27.410	27.870	27.705	11,473,887
2022-09-02	27.710	27.980	27.330	27.980	27.815	17,000,680
2022-09-01	27.500	28.280	26.960	27.610	27.447	18,577,111
2022-08-31	28.800	29.190	27.320	27.360	27.198	30,054,059
2022-08-30	30.000	30.120	28.600	29.050	28.878	26,472,869
2022-08-29	30.210	30.690	29.680	30.120	29.942	25,721,522
2022-08-26	30.970	31.730	30.690	31.100	30.916	24,271,846
2022-08-25	31.200	31.300	29.860	30.950	30.767	26,620,048
2022-08-24	33.000	33.200	30.900	31.120	30.936	33,177,468
2022-08-23	33.330	33.790	32.730	32.910	32.716	23,788,598
2022-08-22	32.410	33.240	31.750	33.160	32.964	27,438,559
2022-08-19	33.780	33.900	32.370	32.370	32.179	37,695,483
2022-08-18	34.000	34.560	33.430	33.480	33.282	47,335,924
2022-08-17	32.210	34.960	31.900	33.990	33.789	76,140,148
2022-08-16	31.760	32.550	31.450	32.200	32.010	34,176,494
2022-08-15	31.400	32.200	31.310	31.860	31.672	19,880,152
2022-08-12	32.310	32.880	31.660	31.720	31.533	30,051,672
2022-08-11	31.610	32.450	31.260	32.310	32.119	31,252,253
2022-08-10	31.780	32.140	31.370	31.600	31.413	20,618,457
2022-08-09	31.600	32.380	31.420	31.890	31.702	29,537,127
2022-08-08	30.700	31.890	30.550	31.700	31.513	27,741,487
2022-08-05	30.190	30.880	29.920	30.860	30.678	25,008,080
2022-08-04	29.990	30.680	29.690	30.200	30.022	20,805,222
2022-08-03	30.340	31.470	29.470	29.750	29.574	31,188,615

← NewerPage 17 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.