Zhejiang Yongtai Technology Co Ltd historical data

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

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

← NewerPage 4 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.