Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	18.090	18.650	18.010	18.230	18.230	40,051,914
2026-07-16	18.000	18.590	17.690	18.150	18.150	26,548,623
2026-07-15	18.360	18.850	18.000	18.310	18.310	31,042,316
2026-07-14	18.050	18.530	17.880	18.360	18.360	35,702,078
2026-07-13	19.800	19.800	18.200	18.290	18.290	52,754,168
2026-07-10	20.780	20.870	20.000	20.010	20.010	54,680,520
2026-07-09	21.310	21.580	19.700	20.810	20.810	77,133,609
2026-07-08	23.340	23.510	21.250	21.510	21.510	81,837,922
2026-07-07	23.900	24.500	23.540	23.610	23.610	63,653,652
2026-07-06	25.520	26.000	23.800	23.810	23.810	98,872,578
2026-07-03	27.810	28.290	25.200	25.810	25.810	156,262,844
2026-07-02	26.990	28.620	26.630	28.000	28.000	213,546,453
2026-07-01	25.400	26.020	24.780	26.020	26.020	58,313,609
2026-06-30	23.660	24.450	23.000	23.650	23.650	51,798,520
2026-06-29	24.050	24.900	23.400	23.910	23.910	49,968,008
2026-06-26	25.500	26.200	24.150	24.480	24.480	70,662,469
2026-06-25	23.650	25.950	23.650	25.480	25.480	77,606,086
2026-06-24	25.950	26.380	24.350	24.680	24.680	85,269,961
2026-06-23	24.620	25.470	24.460	25.050	25.050	70,651,484
2026-06-22	23.550	25.230	23.070	24.860	24.860	82,672,883
2026-06-18	22.600	23.730	21.760	23.210	23.210	63,554,859
2026-06-17	22.210	22.560	21.760	22.390	22.390	36,812,449
2026-06-16	21.880	22.780	21.300	22.430	22.430	42,684,152
2026-06-15	21.940	22.270	21.690	21.890	21.890	24,443,721
2026-06-12	22.200	22.260	21.440	21.620	21.620	28,509,980
2026-06-11	21.690	22.300	21.030	22.200	22.200	34,270,840
2026-06-10	22.600	23.170	21.880	21.900	21.900	38,132,770
2026-06-09	23.780	23.950	22.030	22.920	22.920	67,209,867
2026-06-08	21.360	23.280	21.080	23.130	23.130	65,926,047
2026-06-05	21.860	22.100	21.220	21.900	21.900	27,371,461
2026-06-04	21.910	22.290	21.440	21.950	21.950	24,609,711
2026-06-03	20.950	22.560	20.680	21.950	21.950	49,083,770
2026-06-02	21.280	21.600	20.730	20.920	20.920	20,082,750
2026-06-01	20.650	21.940	20.600	21.390	21.390	26,186,150
2026-05-29	21.320	21.640	20.590	20.700	20.700	27,680,680
2026-05-28	21.650	21.970	20.880	21.320	21.320	26,929,789
2026-05-27	22.050	22.630	21.610	21.700	21.700	30,665,199
2026-05-26	22.500	22.810	21.800	22.080	22.080	33,856,078
2026-05-25	23.840	24.000	22.600	22.730	22.730	64,646,406
2026-05-22	22.700	24.840	22.200	24.260	24.260	77,449,938
2026-05-21	23.210	24.460	22.560	22.680	22.680	47,377,047
2026-05-20	22.200	23.260	22.030	23.090	23.090	36,197,441
2026-05-19	22.570	22.700	21.880	22.350	22.350	28,371,109
2026-05-18	23.410	23.410	22.680	22.910	22.910	31,009,760
2026-05-15	22.400	24.100	22.370	23.520	23.520	71,443,516
2026-05-14	23.110	23.130	22.000	22.000	22.000	38,432,621
2026-05-13	23.170	23.340	22.880	23.170	23.170	23,660,520
2026-05-12	23.430	23.550	22.870	23.170	23.170	31,855,711
2026-05-11	23.700	24.180	23.250	23.420	23.420	46,561,922
2026-05-08	24.260	24.890	23.500	23.700	23.700	50,802,328
2026-05-07	25.100	25.100	24.300	24.520	24.520	57,869,238
2026-05-06	24.570	25.670	24.570	25.400	25.400	72,130,594
2026-04-30	24.410	25.250	24.010	24.460	24.460	52,731,820
2026-04-29	23.890	24.850	23.270	24.590	24.590	66,554,148
2026-04-28	26.000	26.000	24.500	24.500	24.500	88,297,586
2026-04-27	26.220	27.700	26.100	27.220	27.220	73,857,883
2026-04-24	24.940	26.500	24.720	26.220	26.220	74,133,742
2026-04-23	24.900	26.140	24.040	25.310	25.310	63,991,672
2026-04-22	24.910	26.520	24.910	24.970	24.970	54,630,699
2026-04-21	24.550	24.870	24.090	24.820	24.820	37,871,887

← NewerPage 2 of 21 · 1,215 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.