Zhejiang Yongtai Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 24.880 | 27.000 | 24.760 | 26.230 | 26.230 | 92,446,045 |
| 2026-01-14 | 25.380 | 26.180 | 24.650 | 24.990 | 24.990 | 79,062,266 |
| 2026-01-13 | 25.880 | 26.630 | 25.330 | 25.610 | 25.610 | 84,336,723 |
| 2026-01-12 | 26.200 | 27.150 | 25.740 | 26.000 | 26.000 | 75,250,225 |
| 2026-01-09 | 24.890 | 26.570 | 24.850 | 26.090 | 26.090 | 97,603,848 |
| 2026-01-08 | 25.350 | 25.990 | 24.860 | 24.930 | 24.930 | 60,868,647 |
| 2026-01-07 | 25.630 | 26.280 | 25.250 | 25.570 | 25.570 | 69,244,871 |
| 2026-01-06 | 26.600 | 26.790 | 25.800 | 25.910 | 25.910 | 91,802,113 |
| 2026-01-05 | 25.390 | 26.160 | 24.660 | 26.080 | 26.080 | 89,387,490 |
| 2025-12-31 | 25.510 | 25.780 | 24.860 | 24.920 | 24.920 | 50,312,630 |
| 2025-12-30 | 24.810 | 26.750 | 24.210 | 25.600 | 25.600 | 88,932,573 |
| 2025-12-29 | 26.620 | 26.690 | 24.800 | 25.160 | 25.160 | 114,285,130 |
| 2025-12-26 | 25.030 | 27.060 | 25.020 | 27.060 | 27.060 | 150,089,617 |
| 2025-12-25 | 24.220 | 25.120 | 24.010 | 24.600 | 24.600 | 65,022,259 |
| 2025-12-24 | 24.310 | 25.480 | 24.250 | 24.770 | 24.770 | 109,020,111 |
| 2025-12-23 | 23.730 | 25.190 | 23.630 | 24.550 | 24.550 | 105,041,146 |
| 2025-12-22 | 23.560 | 24.240 | 23.250 | 23.450 | 23.450 | 72,482,377 |
| 2025-12-19 | 22.380 | 23.490 | 21.890 | 23.050 | 23.050 | 68,361,304 |
| 2025-12-18 | 23.200 | 23.470 | 22.010 | 22.060 | 22.060 | 65,765,133 |
| 2025-12-17 | 22.000 | 23.420 | 21.550 | 23.300 | 23.300 | 76,066,514 |
| 2025-12-16 | 22.560 | 22.690 | 21.320 | 21.580 | 21.580 | 44,199,964 |
| 2025-12-15 | 22.460 | 22.800 | 22.130 | 22.430 | 22.430 | 52,346,300 |
| 2025-12-12 | 23.730 | 24.070 | 21.680 | 22.020 | 22.020 | 92,607,666 |
| 2025-12-11 | 23.500 | 24.880 | 23.500 | 23.730 | 23.730 | 86,330,965 |
| 2025-12-10 | 22.990 | 23.750 | 22.620 | 23.360 | 23.360 | 65,665,848 |
| 2025-12-09 | 23.020 | 23.260 | 22.700 | 22.920 | 22.920 | 32,856,408 |
| 2025-12-08 | 22.980 | 23.350 | 22.690 | 23.170 | 23.170 | 44,557,596 |
| 2025-12-05 | 22.900 | 23.280 | 22.430 | 22.980 | 22.980 | 42,929,570 |
| 2025-12-04 | 23.650 | 23.900 | 22.870 | 22.900 | 22.900 | 50,497,693 |
| 2025-12-03 | 24.850 | 25.000 | 23.420 | 23.640 | 23.640 | 60,212,975 |
| 2025-12-02 | 24.790 | 25.200 | 24.160 | 24.660 | 24.660 | 62,627,679 |
| 2025-12-01 | 25.760 | 26.440 | 24.790 | 25.000 | 25.000 | 125,115,342 |
| 2025-11-28 | 24.000 | 26.200 | 23.910 | 25.690 | 25.690 | 138,208,953 |
| 2025-11-27 | 23.660 | 24.720 | 23.600 | 24.230 | 24.230 | 103,850,599 |
| 2025-11-26 | 24.310 | 24.450 | 23.510 | 23.870 | 23.870 | 74,834,093 |
| 2025-11-25 | 24.180 | 24.820 | 23.390 | 24.320 | 24.320 | 111,423,645 |
| 2025-11-24 | 24.930 | 24.960 | 23.520 | 23.830 | 23.830 | 104,159,266 |
| 2025-11-21 | 26.530 | 27.280 | 25.180 | 25.180 | 25.180 | 103,094,141 |
| 2025-11-20 | 29.540 | 30.530 | 27.950 | 27.980 | 27.980 | 134,207,125 |
| 2025-11-19 | 29.590 | 30.830 | 29.400 | 30.000 | 30.000 | 171,371,608 |
| 2025-11-18 | 32.640 | 33.000 | 28.010 | 28.870 | 28.870 | 217,346,005 |
| 2025-11-17 | 28.800 | 31.030 | 28.250 | 31.030 | 31.030 | 177,559,834 |
| 2025-11-14 | 29.000 | 29.580 | 27.880 | 28.210 | 28.210 | 202,780,929 |
| 2025-11-13 | 28.220 | 29.950 | 28.100 | 29.950 | 29.950 | 231,156,204 |
| 2025-11-12 | 25.300 | 27.540 | 25.050 | 27.230 | 27.230 | 230,696,382 |
| 2025-11-11 | 22.950 | 25.040 | 22.950 | 25.040 | 25.040 | 125,538,224 |
| 2025-11-10 | 22.510 | 23.180 | 22.200 | 22.760 | 22.760 | 191,126,983 |
| 2025-11-07 | 19.420 | 21.070 | 19.110 | 21.070 | 21.070 | 142,782,589 |
| 2025-11-06 | 18.500 | 19.640 | 18.500 | 19.150 | 19.150 | 66,016,864 |
| 2025-11-05 | 17.800 | 18.680 | 17.800 | 18.410 | 18.410 | 40,339,594 |
| 2025-11-04 | 18.660 | 19.190 | 18.200 | 18.370 | 18.370 | 53,367,811 |
| 2025-11-03 | 19.420 | 19.610 | 18.440 | 18.670 | 18.670 | 88,570,594 |
| 2025-10-31 | 18.660 | 20.190 | 18.600 | 19.480 | 19.480 | 128,404,763 |
| 2025-10-30 | 17.890 | 18.530 | 17.740 | 18.350 | 18.350 | 76,936,915 |
| 2025-10-29 | 17.800 | 18.060 | 17.430 | 17.880 | 17.880 | 55,051,887 |
| 2025-10-28 | 17.530 | 18.650 | 17.530 | 18.180 | 18.180 | 69,360,638 |
| 2025-10-27 | 16.630 | 18.180 | 16.630 | 17.670 | 17.670 | 81,646,168 |
| 2025-10-24 | 16.300 | 16.740 | 16.260 | 16.560 | 16.560 | 25,707,273 |
| 2025-10-23 | 16.430 | 16.550 | 16.000 | 16.250 | 16.250 | 28,607,499 |
| 2025-10-22 | 16.830 | 16.890 | 16.130 | 16.430 | 16.430 | 32,132,001 |
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.