Zhejiang Yongtai Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 64.720 | 64.770 | 60.500 | 61.230 | 60.658 | 50,177,504 |
| 2021-11-04 | 70.670 | 71.250 | 63.000 | 64.000 | 63.402 | 77,322,576 |
| 2021-11-03 | 68.230 | 74.490 | 67.610 | 69.920 | 69.266 | 53,219,461 |
| 2021-11-02 | 69.580 | 71.050 | 67.230 | 70.000 | 69.346 | 35,414,119 |
| 2021-11-01 | 71.300 | 72.520 | 66.400 | 68.300 | 67.662 | 45,067,244 |
| 2021-10-29 | 73.640 | 73.900 | 67.890 | 71.900 | 71.228 | 50,062,930 |
| 2021-10-28 | 75.510 | 76.000 | 69.660 | 71.710 | 71.040 | 49,770,087 |
| 2021-10-27 | 77.090 | 78.710 | 73.140 | 74.030 | 73.338 | 60,411,883 |
| 2021-10-26 | 79.830 | 80.370 | 76.280 | 76.320 | 75.607 | 64,072,387 |
| 2021-10-25 | 71.820 | 76.890 | 71.000 | 76.890 | 76.171 | 45,454,389 |
| 2021-10-22 | 71.460 | 74.640 | 69.750 | 69.900 | 69.247 | 42,016,078 |
| 2021-10-21 | 70.380 | 72.600 | 68.610 | 70.200 | 69.544 | 47,960,797 |
| 2021-10-20 | 64.450 | 70.570 | 63.600 | 69.300 | 68.652 | 65,823,257 |
| 2021-10-19 | 59.710 | 65.440 | 59.710 | 64.150 | 63.550 | 47,935,759 |
| 2021-10-18 | 58.070 | 62.400 | 57.430 | 62.260 | 61.678 | 49,371,806 |
| 2021-10-15 | 54.000 | 58.480 | 53.400 | 57.400 | 56.863 | 56,004,833 |
| 2021-10-14 | 54.700 | 56.950 | 53.280 | 56.390 | 55.863 | 44,929,669 |
← NewerPage 21 of 21 · 1,217 trading days
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.