Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	31.690	31.690	29.900	30.290	30.111	39,495,878
2022-08-01	30.370	31.850	30.040	31.780	31.592	34,261,639
2022-07-29	31.690	31.880	30.680	30.710	30.529	30,860,906
2022-07-28	31.800	32.390	31.300	31.730	31.543	32,707,516
2022-07-27	31.770	32.100	30.880	31.580	31.393	26,632,232
2022-07-26	32.520	32.900	31.580	31.820	31.632	40,061,944
2022-07-25	31.430	33.770	31.430	32.610	32.417	67,777,689
2022-07-22	31.630	32.050	31.010	31.610	31.423	22,915,995
2022-07-21	32.330	32.480	31.620	31.620	31.433	30,679,424
2022-07-20	33.000	33.190	32.370	32.620	32.427	30,498,903
2022-07-19	31.680	32.900	31.300	32.900	32.706	40,749,369
2022-07-18	31.310	31.970	30.770	31.700	31.513	26,704,219
2022-07-15	30.500	32.050	30.300	30.970	30.787	37,194,968
2022-07-14	29.900	31.180	29.780	30.820	30.638	29,297,140
2022-07-13	29.800	30.250	29.360	30.070	29.892	24,878,799
2022-07-12	30.780	31.180	29.800	29.800	29.624	30,785,162
2022-07-11	32.380	32.400	30.670	30.820	30.638	42,049,495
2022-07-08	33.880	33.880	32.600	32.600	32.407	43,569,454
2022-07-07	32.930	34.300	32.630	33.900	33.700	51,659,600
2022-07-06	33.260	33.680	32.570	32.910	32.716	43,360,804
2022-07-05	33.930	34.350	32.570	33.820	33.620	100,075,212
2022-07-04	33.290	35.300	33.200	34.980	34.773	77,596,969
2022-07-01	32.750	33.980	32.150	33.660	33.461	52,714,754
2022-06-30	32.610	33.960	32.610	32.930	32.735	56,109,729
2022-06-29	34.480	35.200	32.770	32.850	32.656	74,705,904
2022-06-28	32.490	35.450	32.370	34.510	34.306	81,831,952
2022-06-27	32.600	33.300	32.050	32.550	32.358	66,953,978
2022-06-24	30.640	32.590	30.450	32.410	32.219	67,130,005
2022-06-23	30.220	30.650	29.120	30.640	30.459	53,815,818
2022-06-22	30.800	31.450	30.300	30.320	30.141	33,528,567
2022-06-21	31.600	31.880	30.600	30.920	30.737	43,097,536
2022-06-20	32.600	33.050	31.320	31.900	31.712	65,410,195
2022-06-17	30.510	32.400	30.510	32.320	32.129	63,917,054
2022-06-16	30.800	31.780	30.700	31.070	30.886	43,759,839
2022-06-15	33.320	33.320	31.000	31.040	30.857	80,548,766
2022-06-14	30.200	32.480	30.050	32.480	32.288	88,783,919
2022-06-13	29.800	30.840	29.680	30.700	30.519	69,668,723
2022-06-10	28.180	30.100	28.100	30.100	29.922	64,889,865
2022-06-09	29.060	29.380	28.120	28.320	28.153	32,967,339
2022-06-08	29.210	29.770	28.290	29.060	28.888	49,281,087
2022-06-07	30.200	30.200	28.920	29.190	29.018	54,194,562
2022-06-06	27.490	30.150	27.400	29.850	29.674	81,372,351
2022-06-02	26.290	28.110	26.110	27.490	27.328	65,765,798
2022-06-01	26.330	26.670	25.720	26.410	26.254	31,611,677
2022-05-31	26.390	26.500	25.270	26.450	26.294	36,406,677
2022-05-30	26.250	26.500	25.800	26.250	26.095	27,923,994
2022-05-27	26.980	27.460	25.950	26.100	25.946	33,196,106
2022-05-26	26.850	27.000	25.470	26.670	26.512	37,791,425
2022-05-25	26.710	27.270	26.390	26.850	26.691	31,908,680
2022-05-24	28.890	28.890	26.580	26.650	26.493	54,915,535
2022-05-23	28.470	29.290	28.430	28.910	28.640	44,905,604
2022-05-20	27.850	28.980	27.770	28.440	28.174	58,673,140
2022-05-19	27.000	27.850	26.720	27.710	27.451	45,627,152
2022-05-18	27.780	28.680	26.970	27.410	27.154	53,710,629
2022-05-17	27.670	28.030	26.840	27.670	27.411	52,368,960
2022-05-16	26.600	28.750	26.500	27.920	27.659	69,210,267
2022-05-13	26.910	27.270	26.270	26.330	26.084	32,294,235
2022-05-12	26.390	27.090	26.010	26.390	26.143	36,236,234
2022-05-11	26.440	27.980	26.080	26.550	26.302	63,031,700
2022-05-10	24.940	26.500	24.870	26.450	26.203	39,573,325

← NewerPage 18 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.