Zhejiang Yongtai Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.640 | 8.720 | 8.550 | 8.590 | 8.590 | 5,782,702 |
| 2025-01-17 | 8.460 | 8.640 | 8.450 | 8.570 | 8.570 | 7,176,171 |
| 2025-01-16 | 8.580 | 8.580 | 8.410 | 8.480 | 8.480 | 7,424,053 |
| 2025-01-15 | 8.530 | 8.550 | 8.390 | 8.460 | 8.460 | 6,440,115 |
| 2025-01-14 | 8.270 | 8.550 | 8.250 | 8.530 | 8.530 | 9,877,400 |
| 2025-01-13 | 8.100 | 8.300 | 8.040 | 8.250 | 8.250 | 6,702,926 |
| 2025-01-10 | 8.420 | 8.490 | 8.160 | 8.160 | 8.160 | 8,194,615 |
| 2025-01-09 | 8.370 | 8.500 | 8.350 | 8.420 | 8.420 | 7,422,201 |
| 2025-01-08 | 8.590 | 8.600 | 8.230 | 8.410 | 8.410 | 10,457,246 |
| 2025-01-07 | 8.550 | 8.600 | 8.390 | 8.590 | 8.590 | 8,726,658 |
| 2025-01-06 | 8.480 | 8.710 | 8.340 | 8.570 | 8.570 | 9,208,455 |
| 2025-01-03 | 8.720 | 8.800 | 8.400 | 8.450 | 8.450 | 11,123,559 |
| 2025-01-02 | 8.950 | 9.060 | 8.630 | 8.710 | 8.710 | 11,278,188 |
| 2024-12-31 | 9.220 | 9.290 | 8.930 | 8.940 | 8.940 | 13,059,346 |
| 2024-12-30 | 9.450 | 9.510 | 9.220 | 9.290 | 9.290 | 11,178,500 |
| 2024-12-27 | 9.190 | 9.820 | 9.160 | 9.490 | 9.490 | 17,969,628 |
| 2024-12-26 | 9.210 | 9.300 | 9.180 | 9.180 | 9.180 | 6,183,013 |
| 2024-12-25 | 9.400 | 9.440 | 9.140 | 9.200 | 9.200 | 9,398,624 |
| 2024-12-24 | 9.340 | 9.520 | 9.320 | 9.420 | 9.420 | 8,111,882 |
| 2024-12-23 | 9.640 | 9.710 | 9.260 | 9.310 | 9.310 | 14,329,087 |
| 2024-12-20 | 9.660 | 9.740 | 9.550 | 9.690 | 9.690 | 8,746,914 |
| 2024-12-19 | 9.550 | 9.680 | 9.410 | 9.650 | 9.650 | 12,605,033 |
| 2024-12-18 | 9.740 | 9.820 | 9.610 | 9.650 | 9.650 | 11,425,404 |
| 2024-12-17 | 9.920 | 9.990 | 9.670 | 9.710 | 9.710 | 12,090,621 |
| 2024-12-16 | 10.070 | 10.140 | 9.870 | 9.920 | 9.920 | 14,217,613 |
| 2024-12-13 | 10.550 | 10.570 | 10.100 | 10.100 | 10.100 | 30,964,435 |
| 2024-12-12 | 10.630 | 10.640 | 10.430 | 10.590 | 10.590 | 16,556,706 |
| 2024-12-11 | 10.420 | 10.630 | 10.400 | 10.580 | 10.580 | 15,566,162 |
| 2024-12-10 | 10.600 | 10.700 | 10.300 | 10.400 | 10.400 | 23,079,891 |
| 2024-12-09 | 10.330 | 10.460 | 10.180 | 10.300 | 10.300 | 13,440,436 |
| 2024-12-06 | 10.430 | 10.440 | 10.210 | 10.340 | 10.340 | 14,386,970 |
| 2024-12-05 | 10.040 | 10.460 | 9.980 | 10.400 | 10.400 | 16,412,889 |
| 2024-12-04 | 10.320 | 10.330 | 10.000 | 10.040 | 10.040 | 12,609,500 |
| 2024-12-03 | 10.380 | 10.440 | 10.210 | 10.340 | 10.340 | 14,406,365 |
| 2024-12-02 | 10.030 | 10.600 | 9.950 | 10.410 | 10.410 | 25,978,276 |
| 2024-11-29 | 9.950 | 10.080 | 9.730 | 10.010 | 10.010 | 13,623,283 |
| 2024-11-28 | 10.000 | 10.220 | 9.920 | 9.940 | 9.940 | 12,881,552 |
| 2024-11-27 | 9.860 | 9.960 | 9.550 | 9.950 | 9.950 | 16,413,670 |
| 2024-11-26 | 10.210 | 10.290 | 9.880 | 9.920 | 9.920 | 16,429,381 |
| 2024-11-25 | 10.270 | 10.510 | 10.070 | 10.280 | 10.280 | 19,174,559 |
| 2024-11-22 | 10.380 | 10.880 | 10.270 | 10.270 | 10.270 | 34,196,295 |
| 2024-11-21 | 10.290 | 10.550 | 10.230 | 10.470 | 10.470 | 20,238,029 |
| 2024-11-20 | 9.980 | 10.400 | 9.920 | 10.310 | 10.310 | 22,621,890 |
| 2024-11-19 | 9.580 | 10.040 | 9.500 | 10.010 | 10.010 | 19,591,427 |
| 2024-11-18 | 9.930 | 10.050 | 9.480 | 9.550 | 9.550 | 17,070,147 |
| 2024-11-15 | 10.120 | 10.190 | 9.810 | 9.840 | 9.840 | 16,357,703 |
| 2024-11-14 | 10.560 | 10.610 | 10.130 | 10.140 | 10.140 | 17,087,922 |
| 2024-11-13 | 10.480 | 10.730 | 10.280 | 10.570 | 10.570 | 17,700,657 |
| 2024-11-12 | 10.700 | 10.880 | 10.410 | 10.570 | 10.570 | 28,245,163 |
| 2024-11-11 | 10.150 | 10.770 | 10.130 | 10.700 | 10.700 | 31,845,328 |
| 2024-11-08 | 10.350 | 10.520 | 10.150 | 10.170 | 10.170 | 24,710,398 |
| 2024-11-07 | 10.060 | 10.250 | 10.000 | 10.240 | 10.240 | 20,864,836 |
| 2024-11-06 | 9.980 | 10.330 | 9.970 | 10.100 | 10.100 | 29,066,916 |
| 2024-11-05 | 9.670 | 9.980 | 9.610 | 9.960 | 9.960 | 20,310,858 |
| 2024-11-04 | 9.490 | 9.730 | 9.470 | 9.670 | 9.670 | 11,417,013 |
| 2024-11-01 | 9.750 | 9.950 | 9.450 | 9.490 | 9.490 | 22,023,586 |
| 2024-10-31 | 9.700 | 9.870 | 9.590 | 9.790 | 9.790 | 23,961,030 |
| 2024-10-30 | 9.760 | 9.900 | 9.640 | 9.770 | 9.770 | 15,418,096 |
| 2024-10-29 | 10.100 | 10.210 | 9.800 | 9.830 | 9.830 | 20,757,038 |
| 2024-10-28 | 10.070 | 10.150 | 9.870 | 10.080 | 10.080 | 24,617,195 |
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.