Zhejiang Yongtai Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9.630 | 10.260 | 9.630 | 10.060 | 10.060 | 30,786,671 |
| 2025-04-22 | 9.630 | 9.680 | 9.550 | 9.610 | 9.610 | 9,214,488 |
| 2025-04-21 | 9.430 | 9.610 | 9.330 | 9.600 | 9.600 | 8,961,141 |
| 2025-04-18 | 9.430 | 9.510 | 9.300 | 9.440 | 9.440 | 9,522,929 |
| 2025-04-17 | 9.390 | 9.560 | 9.350 | 9.450 | 9.450 | 8,694,024 |
| 2025-04-16 | 9.580 | 9.700 | 9.310 | 9.430 | 9.430 | 13,266,497 |
| 2025-04-15 | 9.650 | 9.860 | 9.550 | 9.660 | 9.660 | 16,307,112 |
| 2025-04-14 | 9.640 | 9.720 | 9.560 | 9.610 | 9.610 | 14,058,960 |
| 2025-04-11 | 9.250 | 9.650 | 9.180 | 9.500 | 9.500 | 16,782,230 |
| 2025-04-10 | 9.250 | 9.440 | 9.200 | 9.290 | 9.290 | 17,618,055 |
| 2025-04-09 | 8.680 | 9.150 | 8.300 | 9.110 | 9.110 | 24,059,137 |
| 2025-04-08 | 8.920 | 9.320 | 8.720 | 8.920 | 8.920 | 31,194,942 |
| 2025-04-07 | 9.800 | 9.890 | 9.290 | 9.290 | 9.290 | 19,362,439 |
| 2025-04-03 | 10.420 | 10.580 | 10.270 | 10.320 | 10.320 | 13,134,593 |
| 2025-04-02 | 10.360 | 10.640 | 10.320 | 10.510 | 10.510 | 15,079,843 |
| 2025-04-01 | 10.340 | 10.450 | 10.300 | 10.370 | 10.370 | 10,535,448 |
| 2025-03-31 | 10.420 | 10.420 | 10.080 | 10.260 | 10.260 | 15,556,739 |
| 2025-03-28 | 10.530 | 10.620 | 10.380 | 10.420 | 10.420 | 11,765,100 |
| 2025-03-27 | 10.590 | 10.780 | 10.470 | 10.600 | 10.600 | 15,095,124 |
| 2025-03-26 | 10.600 | 10.700 | 10.530 | 10.640 | 10.640 | 13,677,901 |
| 2025-03-25 | 10.520 | 10.740 | 10.330 | 10.630 | 10.630 | 22,236,815 |
| 2025-03-24 | 10.750 | 10.800 | 10.290 | 10.530 | 10.530 | 24,125,784 |
| 2025-03-21 | 11.160 | 11.230 | 10.720 | 10.730 | 10.730 | 30,401,754 |
| 2025-03-20 | 11.250 | 11.300 | 11.150 | 11.200 | 11.200 | 15,751,323 |
| 2025-03-19 | 11.310 | 11.350 | 11.150 | 11.210 | 11.210 | 20,563,417 |
| 2025-03-18 | 11.560 | 11.570 | 11.300 | 11.350 | 11.350 | 23,094,716 |
| 2025-03-17 | 11.470 | 11.580 | 11.380 | 11.480 | 11.480 | 23,528,449 |
| 2025-03-14 | 11.580 | 11.660 | 11.240 | 11.470 | 11.470 | 39,776,082 |
| 2025-03-13 | 11.880 | 12.070 | 11.550 | 11.660 | 11.660 | 35,704,614 |
| 2025-03-12 | 11.590 | 12.090 | 11.580 | 11.830 | 11.830 | 55,528,668 |
| 2025-03-11 | 11.450 | 11.820 | 11.360 | 11.640 | 11.640 | 60,594,353 |
| 2025-03-10 | 11.870 | 11.980 | 11.360 | 11.540 | 11.540 | 77,553,905 |
| 2025-03-07 | 12.960 | 13.010 | 12.060 | 12.060 | 12.060 | 106,606,137 |
| 2025-03-06 | 12.680 | 13.800 | 12.500 | 13.400 | 13.400 | 133,755,309 |
| 2025-03-05 | 11.510 | 12.690 | 11.380 | 12.690 | 12.690 | 109,764,029 |
| 2025-03-04 | 11.070 | 11.880 | 10.750 | 11.540 | 11.540 | 123,262,812 |
| 2025-03-03 | 10.180 | 10.990 | 10.110 | 10.990 | 10.990 | 51,087,144 |
| 2025-02-28 | 10.090 | 10.200 | 9.900 | 9.990 | 9.990 | 26,057,137 |
| 2025-02-27 | 10.200 | 10.220 | 9.930 | 10.090 | 10.090 | 24,167,918 |
| 2025-02-26 | 9.950 | 10.440 | 9.950 | 10.200 | 10.200 | 35,743,642 |
| 2025-02-25 | 9.590 | 10.150 | 9.550 | 9.950 | 9.950 | 31,501,602 |
| 2025-02-24 | 9.670 | 9.850 | 9.630 | 9.720 | 9.720 | 20,838,110 |
| 2025-02-21 | 9.780 | 9.790 | 9.580 | 9.670 | 9.670 | 26,615,596 |
| 2025-02-20 | 9.940 | 9.950 | 9.780 | 9.820 | 9.820 | 24,528,971 |
| 2025-02-19 | 9.660 | 10.250 | 9.560 | 10.020 | 10.020 | 43,718,862 |
| 2025-02-18 | 9.400 | 10.450 | 9.400 | 9.940 | 9.940 | 59,566,140 |
| 2025-02-17 | 9.870 | 9.920 | 9.470 | 9.500 | 9.500 | 57,026,097 |
| 2025-02-14 | 9.040 | 9.580 | 9.010 | 9.580 | 9.580 | 24,713,869 |
| 2025-02-13 | 8.720 | 8.870 | 8.700 | 8.710 | 8.710 | 9,594,112 |
| 2025-02-12 | 8.600 | 8.750 | 8.550 | 8.710 | 8.710 | 10,772,009 |
| 2025-02-11 | 8.700 | 8.720 | 8.480 | 8.590 | 8.590 | 9,109,486 |
| 2025-02-10 | 8.650 | 8.730 | 8.580 | 8.680 | 8.680 | 8,857,076 |
| 2025-02-07 | 8.580 | 8.750 | 8.480 | 8.640 | 8.640 | 11,662,465 |
| 2025-02-06 | 8.360 | 8.540 | 8.300 | 8.530 | 8.530 | 8,306,161 |
| 2025-02-05 | 8.390 | 8.500 | 8.340 | 8.400 | 8.400 | 8,911,048 |
| 2025-01-27 | 8.410 | 8.540 | 8.310 | 8.350 | 8.350 | 7,008,560 |
| 2025-01-24 | 8.280 | 8.390 | 8.270 | 8.380 | 8.380 | 5,950,012 |
| 2025-01-23 | 8.500 | 8.560 | 8.270 | 8.280 | 8.280 | 7,287,007 |
| 2025-01-22 | 8.380 | 8.400 | 8.280 | 8.350 | 8.350 | 5,509,177 |
| 2025-01-21 | 8.580 | 8.640 | 8.360 | 8.420 | 8.420 | 7,719,600 |
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.