Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	16.450	17.380	16.210	16.940	16.940	47,372,371
2025-10-20	16.200	16.600	16.100	16.480	16.480	29,925,373
2025-10-17	16.950	17.200	16.010	16.010	16.010	42,405,555
2025-10-16	17.040	17.600	16.480	17.010	17.010	54,688,547
2025-10-15	16.610	17.180	16.260	17.090	17.090	35,066,185
2025-10-14	18.010	18.150	16.600	16.660	16.660	65,534,320
2025-10-13	16.500	17.950	16.080	17.850	17.850	69,190,677
2025-10-10	17.210	17.580	16.720	17.250	17.250	54,599,332
2025-10-09	17.580	17.650	17.000	17.230	17.230	41,982,325
2025-09-30	17.590	17.980	17.350	17.460	17.460	47,161,204
2025-09-29	16.910	17.640	16.910	17.640	17.640	59,530,997
2025-09-26	17.100	18.000	16.880	16.890	16.890	60,261,417
2025-09-25	16.800	17.580	16.800	17.060	17.060	45,745,792
2025-09-24	16.200	16.700	16.030	16.630	16.630	40,573,423
2025-09-23	17.170	17.190	15.630	16.180	16.180	67,891,604
2025-09-22	17.570	17.740	17.170	17.280	17.280	42,341,088
2025-09-19	16.510	17.690	16.510	17.360	17.360	72,504,296
2025-09-18	16.990	17.060	16.210	16.460	16.460	40,350,579
2025-09-17	16.950	17.200	16.770	16.990	16.990	32,082,890
2025-09-16	17.050	17.160	16.500	16.990	16.990	44,606,890
2025-09-15	17.310	17.630	17.110	17.140	17.140	37,113,475
2025-09-12	17.620	17.870	17.280	17.300	17.300	49,615,694
2025-09-11	17.280	17.690	16.750	17.590	17.590	52,908,240
2025-09-10	17.650	17.900	17.100	17.370	17.370	72,860,441
2025-09-09	17.680	18.300	17.550	17.770	17.770	104,956,721
2025-09-08	16.100	17.550	15.900	17.550	17.550	87,677,261
2025-09-05	14.890	15.980	14.840	15.950	15.950	77,575,428
2025-09-04	15.180	15.800	14.670	14.920	14.920	49,805,857
2025-09-03	15.650	15.850	15.090	15.120	15.120	33,789,705
2025-09-02	15.500	16.050	15.360	15.720	15.720	59,746,342
2025-09-01	15.110	15.450	14.970	15.340	15.340	33,917,328
2025-08-29	15.130	15.290	14.910	15.110	15.110	32,526,370
2025-08-28	14.800	15.180	14.510	15.130	15.130	43,106,771
2025-08-27	15.680	15.690	14.790	14.790	14.790	51,471,102
2025-08-26	15.440	15.650	15.170	15.590	15.590	38,815,033
2025-08-25	15.340	15.690	15.160	15.470	15.470	49,277,137
2025-08-22	15.450	15.490	15.110	15.170	15.170	41,384,998
2025-08-21	15.880	16.060	15.350	15.390	15.390	54,880,403
2025-08-20	15.530	16.000	15.180	15.550	15.550	64,042,431
2025-08-19	16.470	16.480	15.420	15.780	15.780	128,457,010
2025-08-18	14.450	15.400	14.450	15.400	15.400	40,056,293
2025-08-15	13.750	14.130	13.730	14.000	14.000	23,963,750
2025-08-14	14.210	14.300	13.720	13.790	13.790	33,150,684
2025-08-13	13.850	14.480	13.710	14.200	14.200	46,979,519
2025-08-12	13.990	13.990	13.620	13.910	13.910	32,894,080
2025-08-11	13.700	14.090	13.590	14.000	14.000	48,462,627
2025-08-08	13.170	14.030	13.170	13.680	13.680	73,695,201
2025-08-07	13.160	13.600	13.080	13.160	13.160	39,349,102
2025-08-06	13.160	13.320	13.020	13.150	13.150	25,556,712
2025-08-05	13.250	13.360	13.110	13.200	13.200	21,368,593
2025-08-04	13.470	13.680	13.060	13.250	13.250	42,063,179
2025-08-01	12.980	13.790	12.980	13.500	13.500	55,824,850
2025-07-31	13.070	13.260	12.900	12.970	12.970	19,176,216
2025-07-30	13.270	13.340	12.910	13.070	13.070	22,249,113
2025-07-29	13.380	13.420	13.150	13.260	13.260	17,736,879
2025-07-28	13.560	13.610	13.350	13.430	13.430	17,686,104
2025-07-25	13.820	13.880	13.500	13.540	13.540	24,902,144
2025-07-24	12.970	13.860	12.970	13.670	13.670	44,728,507
2025-07-23	13.100	13.270	12.950	12.990	12.990	20,618,356
2025-07-22	13.250	13.390	13.020	13.100	13.100	23,204,137

← NewerPage 5 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.