ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.600	25.130	23.800	24.200	24.200	10,226,189
2026-10-16	24.200	25.250	23.910	24.590	24.590	11,676,073
2026-10-15	24.900	25.290	23.570	23.690	23.690	12,664,268
2026-10-14	25.930	26.340	25.450	25.500	25.500	6,267,202
2026-10-13	25.270	26.390	25.210	25.970	25.970	6,446,067
2026-10-12	26.170	26.600	25.860	26.450	26.450	7,331,509
2026-10-09	26.230	26.420	25.140	26.300	26.300	6,856,584
2026-10-08	27.500	27.860	26.210	26.400	26.400	7,297,371
2026-09-30	27.960	28.330	27.180	27.290	27.290	4,977,442
2026-09-29	27.960	28.070	27.170	27.820	27.820	4,263,786
2026-09-28	28.960	28.970	27.500	27.630	27.490	9,929,834
2026-09-24	29.100	29.950	28.880	29.000	28.853	10,829,482
2026-09-23	28.610	29.350	28.610	28.750	28.604	7,316,361
2026-09-22	28.600	29.490	28.530	28.800	28.654	9,098,750
2026-09-21	28.120	28.500	27.920	28.310	28.167	6,042,455
2026-09-18	28.150	28.500	27.780	28.120	27.978	8,306,687
2026-09-17	28.420	28.700	27.900	27.950	27.808	4,751,724
2026-09-16	27.830	28.600	27.600	28.460	28.316	6,186,006
2026-09-15	28.100	28.330	27.700	27.890	27.749	8,896,072
2026-09-14	28.600	28.890	28.100	28.300	28.157	10,007,075
2026-09-11	28.880	29.300	28.390	29.080	28.933	8,157,021
2026-09-10	29.100	29.690	28.820	29.170	29.022	9,705,926
2026-09-09	28.130	29.390	28.130	29.130	28.982	16,163,047
2026-09-08	27.770	29.100	27.770	28.180	28.037	13,610,889
2026-09-07	27.360	28.000	26.750	27.810	27.669	14,077,736
2026-09-04	28.340	28.700	27.230	27.530	27.391	13,399,273
2026-09-03	26.720	28.500	26.410	27.940	27.798	14,267,070
2026-09-02	26.050	26.940	25.580	26.580	26.445	7,490,655
2026-09-01	26.750	26.900	26.190	26.310	26.177	7,816,855
2026-08-31	26.170	27.030	25.870	26.780	26.644	12,253,739
2026-08-28	26.620	26.880	26.020	26.400	26.266	14,665,106
2026-08-27	26.360	27.680	26.170	26.830	26.694	19,716,990
2026-08-26	26.310	26.980	25.500	26.710	26.575	16,913,916
2026-08-25	24.890	25.460	24.560	25.130	25.003	7,014,525
2026-08-24	25.560	25.730	24.800	25.250	25.122	5,230,418
2026-08-21	25.350	25.800	25.260	25.530	25.401	5,919,860
2026-08-20	25.930	26.170	25.330	25.550	25.421	5,677,448
2026-08-19	26.920	26.990	25.600	25.620	25.490	10,770,876
2026-08-18	28.170	28.200	26.990	27.300	27.162	9,215,595
2026-08-17	27.050	28.710	26.600	28.180	28.037	15,173,183
2026-08-14	27.730	27.980	26.560	27.040	26.903	14,764,732
2026-08-13	28.360	28.700	27.700	27.730	27.590	6,166,840
2026-08-12	27.760	28.520	27.490	28.120	27.978	8,603,373
2026-08-11	28.220	28.700	27.660	27.780	27.639	8,412,819
2026-08-10	28.520	28.950	27.940	28.300	28.157	10,349,413
2026-08-07	28.850	29.800	28.060	28.530	28.385	10,876,124
2026-08-06	28.200	29.100	27.300	29.100	28.953	11,446,798
2026-08-05	27.200	28.180	27.000	27.960	27.818	9,904,140
2026-08-04	26.260	27.750	26.040	27.380	27.241	11,213,525
2026-08-03	26.230	26.700	25.520	26.230	26.097	6,852,849
2026-07-31	26.100	27.350	26.100	26.290	26.157	10,348,134
2026-07-30	26.000	26.260	24.920	25.360	25.232	12,525,671
2026-07-29	25.800	26.750	25.350	26.260	26.127	9,707,389
2026-07-28	27.010	27.300	25.590	25.750	25.620	10,802,292
2026-07-27	27.110	27.580	26.450	27.500	27.361	11,013,179
2026-07-24	27.000	27.550	26.540	27.100	26.963	8,791,171
2026-07-23	26.800	27.990	26.620	27.330	27.192	9,417,081
2026-07-22	27.130	27.530	26.250	26.400	26.266	8,460,192
2026-07-21	25.570	27.320	25.570	27.170	27.032	13,838,620
2026-07-20	25.350	26.350	24.870	25.560	25.431	19,117,383

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1400 CNY
2026-06-04	1.1269 CNY
2025-09-23	0.4300 CNY
2025-05-30	0.6041 CNY
2024-10-11	0.3302 CNY
2024-05-29	0.6202 CNY
2023-09-26	0.3270 CNY
2023-06-08	0.3267 CNY
2022-06-10	0.2207 CNY
2021-06-11	0.2800 CNY
2020-06-12	0.2800 CNY
2019-05-13	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.