Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	33.770	34.350	32.880	33.030	32.721	27,942,634
2022-01-28	34.580	34.630	32.030	32.250	31.949	31,982,260
2022-01-27	34.610	35.330	33.500	33.680	33.365	28,831,400
2022-01-26	35.210	36.390	33.900	34.600	34.277	32,597,753
2022-01-25	33.170	35.950	33.170	34.080	33.761	56,651,530
2022-01-24	36.180	37.200	34.800	36.860	36.515	52,566,598
2022-01-21	37.890	37.990	35.640	35.710	35.376	52,899,598
2022-01-20	39.900	40.140	37.410	37.580	37.229	52,013,739
2022-01-19	43.420	43.730	39.380	39.390	39.022	68,881,120
2022-01-18	44.900	45.710	43.470	43.750	43.341	37,276,948
2022-01-17	46.500	47.390	45.780	46.500	46.065	26,572,104
2022-01-14	44.970	48.000	44.690	47.140	46.699	36,139,631
2022-01-13	46.100	46.550	43.250	44.800	44.381	31,699,728
2022-01-12	44.580	47.170	44.440	46.450	46.016	39,525,759
2022-01-11	45.930	46.000	43.450	43.560	43.153	24,569,763
2022-01-10	46.390	46.770	44.010	45.050	44.629	33,904,756
2022-01-07	47.600	48.300	45.510	46.100	45.669	22,546,849
2022-01-06	47.850	48.690	45.290	47.690	47.244	34,238,350
2022-01-05	49.560	50.150	47.200	47.590	47.145	25,791,954
2022-01-04	51.520	52.750	49.560	50.140	49.671	21,748,592
2021-12-31	50.000	52.350	49.990	51.210	50.731	28,015,817
2021-12-30	49.260	51.590	49.260	49.840	49.374	23,133,659
2021-12-29	49.740	50.700	49.290	49.500	49.037	26,550,357
2021-12-28	46.780	49.860	46.500	49.730	49.265	41,587,853
2021-12-27	46.800	47.190	45.250	46.810	46.372	34,370,654
2021-12-24	52.890	53.370	47.460	47.460	47.016	55,377,641
2021-12-23	55.070	55.290	52.600	52.730	52.237	34,501,792
2021-12-22	54.800	56.780	54.500	56.200	55.675	28,051,930
2021-12-21	53.160	55.480	52.660	54.860	54.347	28,123,937
2021-12-20	54.140	55.150	52.660	52.800	52.306	26,429,086
2021-12-17	55.280	56.350	54.490	55.000	54.486	18,613,996
2021-12-16	55.800	57.000	54.990	55.930	55.407	16,724,449
2021-12-15	56.000	58.530	55.690	56.080	55.556	28,077,128
2021-12-14	55.000	56.850	54.400	56.160	55.635	28,827,561
2021-12-13	57.640	58.030	53.920	55.510	54.991	43,150,725
2021-12-10	57.210	58.310	56.480	57.650	57.111	27,516,965
2021-12-09	60.000	60.640	58.000	58.380	57.834	27,801,813
2021-12-08	59.000	61.300	58.020	60.420	59.855	40,465,898
2021-12-07	61.720	61.720	57.100	58.300	57.755	34,392,247
2021-12-06	59.400	63.280	59.350	61.790	61.212	39,605,581
2021-12-03	59.080	60.800	58.610	60.180	59.617	27,091,246
2021-12-02	58.770	60.000	58.520	59.100	58.548	23,948,276
2021-12-01	61.500	62.300	58.400	59.370	58.815	42,417,558
2021-11-30	62.000	63.000	60.550	62.750	62.163	34,837,358
2021-11-29	58.050	63.500	58.000	61.320	60.747	40,567,188
2021-11-26	58.400	60.790	57.160	59.690	59.132	40,804,397
2021-11-25	58.400	58.960	56.600	58.160	57.616	32,376,700
2021-11-24	62.140	62.180	58.560	58.910	58.359	37,812,852
2021-11-23	64.500	64.910	60.800	61.220	60.648	51,962,820
2021-11-22	56.080	62.170	55.800	62.170	61.589	56,254,057
2021-11-19	58.500	59.800	54.880	56.520	55.992	59,175,204
2021-11-18	60.500	60.800	55.130	58.500	57.953	71,320,140
2021-11-17	60.410	62.130	60.370	61.250	60.677	34,529,900
2021-11-16	60.300	62.480	58.200	59.910	59.350	46,090,914
2021-11-15	72.900	72.900	63.100	63.100	62.510	54,266,902
2021-11-12	71.450	72.020	66.650	70.110	69.455	46,973,439
2021-11-11	71.460	72.380	69.530	71.730	71.059	33,302,579
2021-11-10	70.880	73.450	69.100	71.100	70.435	41,689,861
2021-11-09	68.000	72.430	66.660	72.050	71.376	57,825,501
2021-11-08	61.530	67.350	60.400	67.350	66.720	50,601,320

← NewerPage 20 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.