Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.010	13.350	13.000	13.350	13.350	28,920,746
2025-07-18	13.410	13.500	12.880	13.110	13.110	41,830,517
2025-07-17	13.360	13.560	13.230	13.470	13.470	21,971,232
2025-07-16	13.310	13.470	13.120	13.320	13.320	23,873,784
2025-07-15	13.390	13.580	13.150	13.370	13.370	31,313,192
2025-07-14	13.300	13.540	13.160	13.330	13.330	28,051,270
2025-07-11	13.390	13.580	13.000	13.320	13.320	52,059,815
2025-07-10	12.900	13.800	12.870	13.520	13.520	78,343,872
2025-07-09	12.760	13.080	12.560	12.850	12.850	43,125,692
2025-07-08	11.810	12.660	11.800	12.600	12.600	40,075,917
2025-07-07	12.220	12.380	11.780	11.800	11.800	31,465,610
2025-07-04	12.180	12.400	11.990	12.300	12.300	37,388,054
2025-07-03	11.960	12.230	11.400	12.160	12.160	40,137,062
2025-07-02	12.560	12.630	12.340	12.400	12.400	15,519,450
2025-07-01	12.930	12.960	12.460	12.650	12.650	21,357,148
2025-06-30	12.420	13.230	12.400	12.870	12.870	37,014,444
2025-06-27	12.410	12.640	12.340	12.420	12.420	18,170,570
2025-06-26	12.880	12.930	12.370	12.410	12.410	29,109,152
2025-06-25	12.850	13.070	12.690	12.880	12.880	24,518,663
2025-06-24	12.660	13.130	12.600	12.810	12.810	32,613,820
2025-06-23	12.240	12.870	12.170	12.640	12.640	35,418,691
2025-06-20	12.740	12.900	12.280	12.330	12.330	30,164,493
2025-06-19	13.100	13.190	12.740	12.800	12.800	24,027,171
2025-06-18	13.100	13.200	12.950	13.120	13.120	22,432,933
2025-06-17	13.800	13.910	13.050	13.100	13.100	48,888,250
2025-06-16	13.620	14.120	13.620	13.810	13.810	28,346,091
2025-06-13	14.220	14.220	13.680	13.720	13.720	33,767,217
2025-06-12	14.250	14.250	13.890	14.210	14.210	43,414,731
2025-06-11	14.550	14.930	13.430	14.190	14.190	104,173,653
2025-06-10	14.680	14.840	14.270	14.500	14.500	61,740,459
2025-06-09	13.900	14.950	13.710	14.750	14.750	78,987,691
2025-06-06	13.900	14.200	13.510	13.650	13.650	77,288,236
2025-06-05	12.980	13.750	12.900	13.650	13.650	81,014,558
2025-06-04	12.650	12.950	12.400	12.860	12.860	47,206,512
2025-06-03	11.790	12.580	11.730	12.530	12.530	51,185,408
2025-05-30	11.880	11.950	11.750	11.850	11.850	21,230,645
2025-05-29	11.800	12.140	11.700	11.880	11.880	31,522,622
2025-05-28	12.350	12.450	11.790	11.880	11.880	42,234,080
2025-05-27	11.760	12.380	11.600	12.290	12.290	60,910,038
2025-05-26	11.420	11.990	11.240	11.760	11.760	49,195,873
2025-05-23	11.620	11.630	11.390	11.410	11.410	49,569,951
2025-05-22	11.090	11.200	10.970	11.040	11.040	13,113,305
2025-05-21	11.200	11.340	11.080	11.100	11.100	10,393,946
2025-05-20	11.220	11.300	11.060	11.260	11.260	12,129,246
2025-05-19	11.310	11.480	11.180	11.250	11.250	14,342,434
2025-05-16	11.040	11.230	11.040	11.170	11.170	12,146,908
2025-05-15	11.180	11.250	10.960	11.060	11.060	18,618,425
2025-05-14	11.280	11.380	11.180	11.210	11.210	18,237,387
2025-05-13	11.400	11.580	11.220	11.350	11.350	23,978,688
2025-05-12	11.170	11.380	11.070	11.310	11.310	23,416,461
2025-05-09	11.100	11.350	11.040	11.090	11.090	24,262,950
2025-05-08	10.980	11.650	10.750	11.240	11.240	50,911,841
2025-05-07	10.730	11.100	10.690	10.900	10.900	29,086,618
2025-05-06	10.400	10.670	10.320	10.620	10.620	18,192,617
2025-04-30	10.200	10.460	10.160	10.370	10.370	20,489,213
2025-04-29	9.660	10.290	9.630	10.160	10.160	21,091,505
2025-04-28	9.900	9.930	9.610	9.710	9.710	10,885,035
2025-04-25	10.000	10.080	9.880	9.890	9.890	13,016,434
2025-04-24	10.060	10.140	9.900	10.000	10.000	17,996,000
2025-04-23	9.630	10.260	9.630	10.060	10.060	30,786,671

← NewerPage 6 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.