Zhejiang Yongtai Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.330 | 10.150 | 9.330 | 10.020 | 10.020 | 40,455,278 |
| 2024-10-24 | 9.400 | 9.550 | 9.280 | 9.330 | 9.330 | 13,016,374 |
| 2024-10-23 | 9.450 | 9.580 | 9.370 | 9.470 | 9.470 | 19,857,835 |
| 2024-10-22 | 9.240 | 9.470 | 9.150 | 9.470 | 9.470 | 17,608,311 |
| 2024-10-21 | 9.200 | 9.390 | 9.130 | 9.250 | 9.250 | 21,694,252 |
| 2024-10-18 | 8.850 | 9.320 | 8.800 | 9.150 | 9.150 | 25,725,994 |
| 2024-10-17 | 9.040 | 9.190 | 8.840 | 8.850 | 8.850 | 15,093,218 |
| 2024-10-16 | 8.980 | 9.180 | 8.950 | 9.030 | 9.030 | 14,176,495 |
| 2024-10-15 | 9.350 | 9.380 | 9.100 | 9.110 | 9.110 | 15,175,758 |
| 2024-10-14 | 9.250 | 9.400 | 9.020 | 9.350 | 9.350 | 19,192,648 |
| 2024-10-11 | 9.740 | 9.790 | 9.120 | 9.250 | 9.250 | 22,357,076 |
| 2024-10-10 | 10.000 | 10.380 | 9.760 | 9.770 | 9.770 | 32,724,765 |
| 2024-10-09 | 10.770 | 11.160 | 9.940 | 10.000 | 10.000 | 55,441,232 |
| 2024-10-08 | 10.790 | 10.790 | 10.150 | 10.790 | 10.790 | 52,150,141 |
| 2024-09-30 | 9.370 | 9.810 | 9.300 | 9.810 | 9.810 | 45,073,934 |
| 2024-09-27 | 8.390 | 9.110 | 8.390 | 8.920 | 8.920 | 34,912,629 |
| 2024-09-26 | 8.010 | 8.290 | 7.990 | 8.280 | 8.280 | 14,025,001 |
| 2024-09-25 | 8.000 | 8.170 | 7.990 | 8.030 | 8.030 | 17,278,602 |
| 2024-09-24 | 7.630 | 7.940 | 7.590 | 7.940 | 7.940 | 12,547,325 |
| 2024-09-23 | 7.630 | 7.680 | 7.550 | 7.570 | 7.570 | 4,170,100 |
| 2024-09-20 | 7.750 | 7.820 | 7.580 | 7.630 | 7.630 | 4,533,708 |
| 2024-09-19 | 7.650 | 7.830 | 7.550 | 7.770 | 7.770 | 6,428,259 |
| 2024-09-18 | 7.600 | 7.660 | 7.430 | 7.550 | 7.550 | 5,139,805 |
| 2024-09-13 | 7.850 | 7.850 | 7.600 | 7.610 | 7.610 | 5,528,991 |
| 2024-09-12 | 7.830 | 7.920 | 7.800 | 7.840 | 7.840 | 5,639,300 |
| 2024-09-11 | 7.700 | 7.890 | 7.670 | 7.870 | 7.870 | 9,430,995 |
| 2024-09-10 | 7.690 | 7.740 | 7.530 | 7.700 | 7.700 | 5,537,214 |
| 2024-09-09 | 7.650 | 7.800 | 7.640 | 7.690 | 7.690 | 4,340,000 |
| 2024-09-06 | 7.820 | 7.880 | 7.720 | 7.730 | 7.730 | 4,024,700 |
| 2024-09-05 | 7.830 | 7.970 | 7.820 | 7.850 | 7.850 | 5,076,300 |
| 2024-09-04 | 7.800 | 7.920 | 7.740 | 7.840 | 7.840 | 6,300,612 |
| 2024-09-03 | 7.680 | 7.880 | 7.630 | 7.820 | 7.820 | 6,198,624 |
| 2024-09-02 | 7.790 | 7.860 | 7.650 | 7.670 | 7.670 | 5,355,636 |
| 2024-08-30 | 7.610 | 7.840 | 7.610 | 7.760 | 7.760 | 7,525,872 |
| 2024-08-29 | 7.280 | 7.630 | 7.280 | 7.600 | 7.600 | 7,965,848 |
| 2024-08-28 | 7.300 | 7.410 | 7.210 | 7.350 | 7.350 | 3,907,154 |
| 2024-08-27 | 7.500 | 7.510 | 7.310 | 7.330 | 7.330 | 4,567,740 |
| 2024-08-26 | 7.320 | 7.580 | 7.300 | 7.500 | 7.500 | 6,326,121 |
| 2024-08-23 | 7.380 | 7.400 | 7.260 | 7.290 | 7.290 | 4,520,099 |
| 2024-08-22 | 7.540 | 7.550 | 7.350 | 7.360 | 7.360 | 5,468,453 |
| 2024-08-21 | 7.480 | 7.610 | 7.460 | 7.520 | 7.520 | 4,709,992 |
| 2024-08-20 | 7.700 | 7.760 | 7.470 | 7.510 | 7.510 | 6,568,623 |
| 2024-08-19 | 7.730 | 7.840 | 7.690 | 7.700 | 7.700 | 4,111,431 |
| 2024-08-16 | 7.830 | 7.870 | 7.740 | 7.740 | 7.740 | 4,163,548 |
| 2024-08-15 | 7.730 | 7.880 | 7.700 | 7.820 | 7.820 | 4,966,811 |
| 2024-08-14 | 7.890 | 7.970 | 7.760 | 7.760 | 7.760 | 4,935,797 |
| 2024-08-13 | 7.850 | 7.970 | 7.740 | 7.930 | 7.930 | 4,899,500 |
| 2024-08-12 | 7.870 | 7.940 | 7.820 | 7.880 | 7.880 | 4,394,564 |
| 2024-08-09 | 8.000 | 8.070 | 7.880 | 7.900 | 7.900 | 5,158,200 |
| 2024-08-08 | 7.910 | 8.020 | 7.850 | 8.000 | 8.000 | 5,377,696 |
| 2024-08-07 | 7.920 | 7.980 | 7.880 | 7.940 | 7.940 | 4,230,444 |
| 2024-08-06 | 7.850 | 8.000 | 7.850 | 7.980 | 7.980 | 5,704,321 |
| 2024-08-05 | 7.960 | 8.110 | 7.810 | 7.810 | 7.810 | 6,767,402 |
| 2024-08-02 | 8.000 | 8.120 | 7.970 | 7.990 | 7.990 | 5,963,237 |
| 2024-08-01 | 8.070 | 8.130 | 7.990 | 8.050 | 8.050 | 6,062,338 |
| 2024-07-31 | 7.810 | 8.080 | 7.770 | 8.080 | 8.080 | 9,087,925 |
| 2024-07-30 | 7.720 | 7.830 | 7.660 | 7.800 | 7.800 | 5,084,333 |
| 2024-07-29 | 7.860 | 7.860 | 7.680 | 7.740 | 7.740 | 4,975,061 |
| 2024-07-26 | 7.620 | 7.880 | 7.610 | 7.830 | 7.830 | 6,177,826 |
| 2024-07-25 | 7.400 | 7.730 | 7.360 | 7.690 | 7.690 | 8,496,478 |
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.