ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	24.990	25.820	24.980	25.510	16.267	5,376,398
2024-04-24	24.880	25.110	24.660	25.110	16.012	2,161,808
2024-04-23	25.000	25.200	24.700	24.800	15.814	2,964,972
2024-04-22	25.050	25.280	24.800	25.000	15.942	3,991,922
2024-04-19	24.650	25.240	24.520	25.030	15.961	4,847,439
2024-04-18	24.350	25.180	24.230	24.650	15.718	3,765,601
2024-04-17	24.340	24.550	24.050	24.400	15.559	4,444,313
2024-04-16	24.380	24.940	24.200	24.330	15.514	4,053,368
2024-04-15	24.380	24.950	24.120	24.480	15.610	3,956,054
2024-04-12	24.510	24.750	24.350	24.380	15.546	2,791,891
2024-04-11	24.470	24.880	24.340	24.640	15.712	2,901,428
2024-04-10	24.990	25.230	24.470	24.630	15.706	3,358,298
2024-04-09	24.690	25.150	24.690	24.980	15.929	2,460,081
2024-04-08	25.030	25.140	24.510	24.570	15.667	3,529,223
2024-04-03	25.180	25.360	24.950	25.150	16.037	2,607,522
2024-04-02	25.370	25.430	24.980	25.180	16.056	2,752,664
2024-04-01	24.990	25.780	24.890	25.380	16.184	3,956,554
2024-03-29	24.370	24.910	24.310	24.790	15.808	2,599,409
2024-03-28	24.360	24.920	24.250	24.350	15.527	2,735,174
2024-03-27	24.720	24.850	24.400	24.400	15.559	2,245,735
2024-03-26	24.880	25.120	24.770	24.800	15.814	2,387,616
2024-03-25	25.130	25.450	24.620	24.940	15.903	3,442,804
2024-03-22	25.340	25.420	25.060	25.190	16.063	2,453,814
2024-03-21	25.830	25.970	25.320	25.390	16.190	3,252,383
2024-03-20	25.830	26.170	25.740	25.820	16.464	2,607,723
2024-03-19	25.940	26.180	25.810	26.000	16.579	4,499,909
2024-03-18	25.710	26.070	25.580	25.970	16.560	3,624,474
2024-03-15	25.740	25.900	25.430	25.830	16.471	4,306,520
2024-03-14	25.690	26.240	25.580	25.720	16.401	4,628,685
2024-03-13	26.160	26.260	25.670	25.690	16.382	4,813,265
2024-03-12	26.240	26.380	26.010	26.200	16.707	3,447,280
2024-03-11	26.400	26.540	25.950	26.210	16.713	2,577,840
2024-03-08	25.990	26.360	25.850	26.250	16.739	2,914,216
2024-03-07	26.170	26.300	25.990	26.020	16.592	4,943,265
2024-03-06	26.110	26.370	25.830	26.150	16.675	3,202,414
2024-03-05	26.170	26.230	25.860	26.210	16.713	3,258,165
2024-03-04	26.310	26.470	26.000	26.300	16.771	6,442,141
2024-03-01	26.750	26.880	26.290	26.480	16.885	4,911,474
2024-02-29	25.920	27.010	25.920	26.990	17.211	6,286,312
2024-02-28	26.280	26.470	25.910	25.910	16.522	4,728,406
2024-02-27	25.760	26.310	25.650	26.280	16.758	4,707,443
2024-02-26	26.160	26.480	25.770	25.880	16.503	4,745,108
2024-02-23	26.130	26.300	25.750	26.150	16.675	5,472,186
2024-02-22	25.910	26.360	25.840	26.000	16.579	4,981,485
2024-02-21	25.890	26.650	25.850	26.100	16.643	6,506,970
2024-02-20	26.130	26.660	25.580	26.060	16.617	6,889,523
2024-02-19	27.050	27.050	25.280	26.240	16.732	10,841,189
2024-02-08	27.320	29.000	26.210	27.220	17.357	12,447,220
2024-02-07	25.420	27.660	24.980	27.660	17.638	13,085,619
2024-02-06	22.690	25.250	22.690	25.250	16.101	7,743,158
2024-02-05	22.660	24.000	22.310	22.950	14.634	6,276,111
2024-02-02	22.980	23.300	22.470	22.900	14.602	5,238,714
2024-02-01	23.010	23.490	22.820	23.040	14.692	4,200,850
2024-01-31	23.570	23.870	22.880	23.160	14.768	9,197,018
2024-01-30	24.730	24.740	23.550	24.030	15.323	4,837,683
2024-01-29	24.750	25.210	24.750	24.820	15.827	4,742,067
2024-01-26	24.670	25.230	24.330	24.750	15.782	6,211,224
2024-01-25	24.710	25.080	24.140	24.720	15.763	4,075,245
2024-01-24	24.910	25.160	24.100	24.700	15.750	3,892,896
2024-01-23	24.290	25.210	23.900	24.980	15.929	3,598,502

← NewerPage 11 of 21 · 1,212 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.