Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.800	15.890	14.890	15.030	15.030	51,351,496
2026-10-16	16.500	16.800	16.070	16.540	16.540	29,182,335
2026-10-15	15.600	16.470	15.500	16.290	16.290	23,498,504
2026-10-14	16.350	16.720	16.030	16.050	16.050	14,637,419
2026-10-13	16.390	16.520	15.800	16.350	16.350	23,779,619
2026-10-12	17.000	17.240	16.610	16.630	16.630	21,236,805
2026-10-09	16.500	17.380	16.460	17.190	17.190	41,451,375
2026-10-08	16.400	17.040	16.300	16.610	16.610	21,621,764
2026-09-30	16.170	16.490	16.090	16.470	16.470	11,887,745
2026-09-29	15.890	16.360	15.890	16.160	16.160	12,034,577
2026-09-28	16.570	16.570	15.850	15.990	15.990	15,054,790
2026-09-24	16.970	17.050	16.570	16.570	16.570	10,932,282
2026-09-23	17.170	17.180	16.880	16.960	16.960	12,523,406
2026-09-22	17.300	17.440	17.130	17.180	17.180	16,636,676
2026-09-21	17.500	17.520	17.260	17.300	17.300	15,120,763
2026-09-18	17.200	17.380	17.120	17.330	17.330	14,836,849
2026-09-17	17.200	17.350	17.080	17.200	17.200	11,080,756
2026-09-16	17.080	17.390	16.840	17.260	17.260	15,628,229
2026-09-15	17.060	17.280	16.970	17.020	17.020	10,887,700
2026-09-14	16.880	17.250	16.700	17.100	17.100	13,724,410
2026-09-11	17.180	17.210	16.590	16.960	16.960	17,781,889
2026-09-10	17.560	17.560	17.170	17.330	17.330	15,549,042
2026-09-09	17.650	17.800	17.530	17.650	17.650	10,823,886
2026-09-08	17.790	17.970	17.600	17.680	17.680	14,187,485
2026-09-07	17.680	17.860	17.500	17.800	17.800	12,550,578
2026-09-04	18.090	18.160	17.510	17.640	17.640	19,118,332
2026-09-03	18.140	18.280	17.800	18.030	18.030	21,567,180
2026-09-02	18.190	18.320	17.840	17.980	17.980	18,495,668
2026-09-01	18.750	18.900	18.320	18.340	18.340	18,966,404
2026-08-31	18.850	18.900	18.390	18.770	18.770	22,998,240
2026-08-28	19.000	19.370	18.860	19.090	19.090	28,195,525
2026-08-27	18.770	19.070	18.710	19.000	19.000	23,105,715
2026-08-26	19.500	19.610	18.880	18.900	18.900	30,699,461
2026-08-25	19.720	19.800	19.010	19.410	19.410	24,197,238
2026-08-24	20.050	20.360	19.620	19.850	19.850	25,606,447
2026-08-21	20.000	20.560	19.830	20.130	20.130	29,271,326
2026-08-20	21.250	21.630	20.070	20.160	20.160	47,142,336
2026-08-19	21.100	21.880	20.920	20.970	20.970	56,123,480
2026-08-18	20.910	21.640	20.900	21.290	21.290	55,743,223
2026-08-17	19.590	20.980	19.330	20.910	20.910	52,903,422
2026-08-14	19.330	19.990	19.320	19.580	19.580	29,398,248
2026-08-13	19.540	19.780	19.300	19.310	19.310	25,830,102
2026-08-12	19.300	19.770	19.250	19.470	19.470	20,387,922
2026-08-11	19.310	19.580	19.150	19.330	19.330	21,298,633
2026-08-10	19.500	19.890	19.270	19.470	19.470	28,638,523
2026-08-07	19.310	19.580	19.000	19.500	19.500	34,200,480
2026-08-06	19.100	19.410	19.000	19.310	19.310	35,642,074
2026-08-05	18.610	19.330	18.590	19.200	19.200	32,224,635
2026-08-04	18.340	18.810	18.250	18.750	18.750	23,412,615
2026-08-03	18.010	18.480	17.810	18.340	18.340	24,126,133
2026-07-31	18.290	19.100	18.200	18.250	18.250	36,401,941
2026-07-30	18.760	18.930	18.410	18.410	18.410	33,659,359
2026-07-29	18.440	19.100	17.710	18.860	18.860	51,020,449
2026-07-28	18.880	19.620	18.420	18.520	18.520	54,807,797
2026-07-27	18.600	19.680	18.100	19.440	19.440	79,419,750
2026-07-24	17.530	18.890	17.530	17.970	17.970	78,302,766
2026-07-23	16.280	17.190	16.260	17.170	17.170	41,695,738
2026-07-22	16.500	16.770	16.100	16.240	16.240	32,771,629
2026-07-21	15.850	16.850	15.310	16.690	16.690	50,032,734
2026-07-20	18.220	18.230	16.410	16.410	16.410	44,082,109

Page 1 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.