Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	24.680	25.100	24.440	24.530	24.530	28,816,660
2026-04-17	24.550	25.200	24.420	24.670	24.670	32,902,531
2026-04-16	24.840	25.000	24.510	24.720	24.720	35,872,754
2026-04-15	25.000	25.060	24.010	24.650	24.650	50,015,340
2026-04-14	23.780	25.250	23.620	25.050	25.050	61,076,141
2026-04-13	23.130	23.680	23.130	23.580	23.580	29,147,369
2026-04-10	23.150	23.780	23.100	23.520	23.520	42,201,340
2026-04-09	22.960	23.460	22.450	23.030	23.030	27,975,641
2026-04-08	22.630	23.230	22.510	23.150	23.150	30,534,680
2026-04-07	22.310	22.720	21.880	22.230	22.230	20,211,051
2026-04-03	22.780	22.960	21.910	22.160	22.160	20,976,730
2026-04-02	23.100	23.240	22.500	22.670	22.670	26,215,180
2026-04-01	23.230	23.870	22.760	23.250	23.250	38,008,312
2026-03-31	23.310	23.580	22.800	22.800	22.800	32,763,301
2026-03-30	23.120	23.750	22.950	23.610	23.610	43,721,238
2026-03-27	22.140	23.500	22.070	23.210	23.210	64,898,301
2026-03-26	22.100	23.430	21.980	22.300	22.300	58,927,219
2026-03-25	21.840	22.280	21.370	22.190	22.190	40,057,551
2026-03-24	21.250	21.870	20.930	21.820	21.820	44,572,719
2026-03-23	21.230	21.930	20.710	20.900	20.900	39,697,160
2026-03-20	22.640	22.980	21.680	21.720	21.720	37,461,312
2026-03-19	23.700	23.710	22.200	22.320	22.320	36,246,859
2026-03-18	23.910	24.350	23.580	23.900	23.900	28,098,420
2026-03-17	24.220	24.670	23.880	23.910	23.910	39,823,719
2026-03-16	24.090	24.690	23.960	24.340	24.340	38,708,566
2026-03-13	23.620	24.500	23.420	24.110	24.110	40,291,113
2026-03-12	23.700	24.160	23.400	23.700	23.700	35,318,953
2026-03-11	23.230	24.080	23.110	23.900	23.900	44,804,660
2026-03-10	23.230	23.580	23.050	23.260	23.260	28,645,510
2026-03-09	22.300	23.000	21.760	22.880	22.880	42,681,699
2026-03-06	22.460	23.050	22.370	22.790	22.790	27,183,730
2026-03-05	22.810	22.980	22.420	22.680	22.680	24,774,699
2026-03-04	22.470	22.980	22.110	22.370	22.370	30,168,961
2026-03-03	24.570	24.800	22.480	22.600	22.600	53,060,078
2026-03-02	24.390	24.830	23.830	24.310	24.310	42,809,738
2026-02-27	25.000	25.100	24.270	24.660	24.660	46,639,199
2026-02-26	26.170	26.200	24.800	25.120	25.120	66,681,578
2026-02-25	25.000	26.500	24.710	25.780	25.780	122,711,203
2026-02-24	25.890	25.890	25.890	25.890	25.890	11,039,100
2026-02-13	28.770	28.770	28.770	28.770	28.770	0
2026-02-12	28.770	28.770	28.770	28.770	28.770	0
2026-02-11	28.770	28.770	28.770	28.770	28.770	0
2026-02-10	28.770	28.770	28.770	28.770	28.770	0
2026-02-09	28.770	28.770	28.770	28.770	28.770	0
2026-02-06	25.890	28.770	25.600	28.770	28.770	101,662,844
2026-02-05	26.450	26.920	25.810	26.150	26.150	29,593,566
2026-02-04	26.500	26.820	25.650	26.490	26.490	41,868,891
2026-02-03	25.570	26.590	25.300	26.480	26.480	49,874,275
2026-02-02	25.500	26.300	25.070	25.120	25.120	40,881,902
2026-01-30	25.780	26.320	24.770	25.650	25.650	99,434,961
2026-01-29	28.500	28.780	27.400	27.520	27.520	52,933,461
2026-01-28	28.230	29.200	27.270	28.790	28.790	69,725,297
2026-01-27	30.290	30.540	27.300	28.400	28.400	94,792,039
2026-01-26	30.200	30.470	29.470	30.280	30.280	74,781,273
2026-01-23	28.930	30.430	28.400	30.050	30.050	88,935,078
2026-01-22	26.840	28.900	26.500	28.790	28.790	94,384,781
2026-01-21	26.900	27.620	26.730	26.980	26.980	50,303,031
2026-01-20	28.000	28.350	26.610	26.930	26.930	73,608,258
2026-01-19	27.480	28.930	27.480	28.150	28.150	82,970,398
2026-01-16	26.240	27.750	25.890	27.220	27.220	107,079,664

← NewerPage 3 of 5 · 242 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.