ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	23.140	23.590	23.000	23.050	15.062	3,119,510
2024-07-23	23.780	23.870	23.200	23.200	15.160	4,434,482
2024-07-22	24.120	24.190	23.740	23.870	15.597	2,649,044
2024-07-19	24.440	24.480	23.920	24.070	15.728	3,645,999
2024-07-18	24.490	24.690	24.270	24.570	16.055	2,151,308
2024-07-17	24.090	24.700	23.880	24.560	16.048	4,712,459
2024-07-16	24.050	24.240	23.820	24.100	15.748	2,586,603
2024-07-15	24.510	24.660	24.020	24.110	15.754	2,654,236
2024-07-12	24.550	24.700	24.190	24.650	16.107	2,650,754
2024-07-11	25.000	25.070	24.210	24.630	16.094	3,789,546
2024-07-10	24.650	24.980	24.370	24.640	16.101	4,057,935
2024-07-09	24.080	24.950	23.920	24.650	16.107	4,796,351
2024-07-08	24.320	24.600	24.110	24.180	15.800	3,695,024
2024-07-05	24.510	24.870	24.080	24.790	16.199	3,328,625
2024-07-04	24.690	24.890	24.380	24.420	15.957	3,429,219
2024-07-03	24.790	24.920	24.500	24.690	16.133	3,905,629
2024-07-02	25.390	25.390	24.580	24.790	16.199	3,721,995
2024-07-01	25.480	25.910	25.340	25.400	16.597	3,596,786
2024-06-28	25.300	25.900	25.240	25.590	16.721	3,676,720
2024-06-27	25.430	25.550	25.230	25.380	16.584	2,331,453
2024-06-26	25.210	25.750	25.180	25.520	16.676	2,988,165
2024-06-25	25.330	25.550	25.060	25.240	16.493	3,068,409
2024-06-24	25.720	26.280	25.180	25.410	16.604	3,578,590
2024-06-21	25.890	26.220	25.810	25.980	16.976	4,058,189
2024-06-20	26.170	26.520	26.080	26.160	17.094	2,658,016
2024-06-19	26.410	26.490	26.150	26.310	17.192	2,336,854
2024-06-18	26.200	26.950	26.130	26.410	17.257	4,113,976
2024-06-17	26.280	26.500	25.910	26.320	17.198	3,749,252
2024-06-14	25.760	26.330	25.720	26.230	17.140	2,684,753
2024-06-13	26.030	26.190	25.770	25.910	16.930	4,040,360
2024-06-12	26.140	26.890	25.890	26.040	17.015	6,183,288
2024-06-11	25.470	25.940	25.190	25.880	16.911	3,762,307
2024-06-07	26.030	26.110	25.510	25.540	16.689	4,664,566
2024-06-06	25.700	26.150	25.410	25.970	16.970	5,222,717
2024-06-05	25.250	26.050	25.230	25.450	16.630	5,916,626
2024-06-04	24.840	25.470	24.790	25.400	16.597	6,018,948
2024-06-03	24.960	25.080	24.630	24.820	16.218	4,337,501
2024-05-31	25.050	25.420	24.880	24.940	16.297	5,399,699
2024-05-30	25.130	25.410	25.010	25.100	16.401	2,850,260
2024-05-29	25.280	25.530	25.010	25.200	16.466	3,237,592
2024-05-28	25.900	26.120	25.700	25.700	16.388	3,355,573
2024-05-27	26.120	26.180	25.690	26.030	16.598	3,931,213
2024-05-24	26.330	26.460	25.910	26.020	16.592	3,133,240
2024-05-23	26.590	26.710	26.140	26.330	16.790	4,378,479
2024-05-22	26.990	27.190	26.580	26.640	16.987	3,376,842
2024-05-21	27.070	27.270	26.800	26.990	17.211	5,359,741
2024-05-20	27.680	27.860	26.830	26.910	17.160	6,252,087
2024-05-17	27.430	27.690	27.150	27.650	17.631	3,661,716
2024-05-16	27.480	27.720	27.220	27.440	17.497	5,276,624
2024-05-15	27.650	27.880	27.200	27.510	17.542	3,008,149
2024-05-14	27.630	28.080	27.470	27.590	17.593	4,390,493
2024-05-13	27.480	27.680	27.160	27.550	17.568	3,382,035
2024-05-10	27.410	27.650	27.100	27.530	17.555	3,669,043
2024-05-09	27.040	27.540	26.840	27.410	17.478	5,438,962
2024-05-08	27.210	27.400	26.970	27.180	17.332	4,105,634
2024-05-07	27.500	27.500	27.100	27.270	17.389	4,672,468
2024-05-06	27.100	27.500	26.500	27.390	17.466	6,432,919
2024-04-30	26.780	26.930	26.410	26.750	17.057	5,584,231
2024-04-29	26.370	26.950	26.230	26.880	17.140	6,077,666
2024-04-26	25.480	26.440	25.410	26.310	16.777	8,853,454

← NewerPage 10 of 21 · 1,216 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.