ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	25.110	25.780	24.870	25.610	16.331	3,316,080
2023-10-26	25.240	25.590	24.880	25.110	16.012	3,011,776
2023-10-25	25.090	25.500	24.920	25.340	16.158	2,694,494
2023-10-24	25.100	25.150	24.760	25.110	16.012	3,145,109
2023-10-23	25.380	25.500	24.890	25.010	15.948	2,453,608
2023-10-20	24.970	25.580	24.730	25.510	16.267	3,785,477
2023-10-19	25.500	25.600	24.700	25.050	15.973	3,891,466
2023-10-18	25.380	25.980	25.070	25.980	16.566	3,307,951
2023-10-17	24.600	25.630	24.470	25.480	16.248	5,637,953
2023-10-16	24.450	24.800	24.320	24.600	15.687	2,528,684
2023-10-13	24.490	24.760	24.260	24.570	15.667	3,072,050
2023-10-12	24.280	24.750	24.250	24.660	15.725	3,094,134
2023-10-11	24.320	24.600	24.110	24.280	15.482	2,127,653
2023-10-10	24.030	24.530	23.920	24.320	15.508	2,938,376
2023-10-09	24.430	24.600	23.890	24.070	15.349	4,440,987
2023-09-28	24.450	24.680	24.270	24.680	15.738	6,783,236
2023-09-27	23.400	24.580	23.340	24.440	15.584	4,697,143
2023-09-26	23.500	23.930	23.200	23.330	14.877	2,299,302
2023-09-25	24.000	24.020	23.630	23.760	14.942	1,394,898
2023-09-22	23.730	24.010	23.500	23.970	15.074	3,713,529
2023-09-21	24.020	24.230	23.700	23.990	15.087	4,729,295
2023-09-20	24.350	24.420	24.050	24.060	15.131	1,904,035
2023-09-19	24.190	24.450	24.020	24.320	15.295	2,812,227
2023-09-18	24.190	24.540	24.010	24.270	15.263	3,059,385
2023-09-15	24.230	24.440	24.020	24.300	15.282	2,318,390
2023-09-14	24.510	24.510	24.020	24.310	15.288	2,936,004
2023-09-13	24.760	24.860	24.350	24.510	15.414	2,435,201
2023-09-12	24.710	24.890	24.530	24.890	15.653	1,836,414
2023-09-11	25.000	25.000	24.460	24.710	15.540	3,582,219
2023-09-08	23.920	25.190	23.830	25.080	15.772	4,554,523
2023-09-07	24.340	24.360	23.900	23.990	15.087	2,588,749
2023-09-06	24.280	24.450	24.240	24.340	15.307	1,317,232
2023-09-05	24.380	24.500	24.150	24.490	15.401	1,823,891
2023-09-04	24.600	24.650	24.090	24.360	15.320	2,640,642
2023-09-01	24.150	24.590	24.020	24.130	15.175	1,534,055
2023-08-31	24.550	24.670	24.120	24.130	15.175	3,261,269
2023-08-30	24.300	24.720	24.080	24.550	15.439	2,875,757
2023-08-29	22.920	24.210	22.810	24.080	15.144	5,671,881
2023-08-28	23.770	23.880	22.610	22.690	14.269	2,775,361
2023-08-25	22.850	22.980	22.510	22.680	14.263	1,761,826
2023-08-24	22.430	23.100	22.420	22.900	14.402	2,118,601
2023-08-23	23.240	23.410	22.350	22.410	14.093	3,710,907
2023-08-22	23.210	23.510	23.000	23.270	14.634	2,789,661
2023-08-21	23.740	23.850	23.280	23.280	14.640	1,537,135
2023-08-18	24.250	24.430	23.670	23.730	14.923	1,809,694
2023-08-17	23.960	24.380	23.750	24.240	15.244	1,929,907
2023-08-16	24.000	24.150	23.770	23.950	15.062	1,826,612
2023-08-15	24.160	24.240	23.860	24.120	15.169	1,908,509
2023-08-14	23.860	24.150	23.610	24.090	15.150	2,474,017
2023-08-11	24.690	24.690	23.900	23.900	15.030	2,229,269
2023-08-10	24.520	24.690	24.490	24.600	15.471	1,521,350
2023-08-09	24.770	24.770	24.480	24.570	15.452	1,938,261
2023-08-08	25.140	25.270	24.630	24.760	15.571	3,171,026
2023-08-07	25.530	25.540	25.150	25.240	15.873	2,390,884
2023-08-04	25.510	25.720	25.330	25.540	16.062	2,928,756
2023-08-03	25.470	25.550	25.280	25.470	16.018	2,143,248
2023-08-02	25.500	25.600	25.170	25.500	16.037	2,357,868
2023-08-01	25.740	25.850	25.430	25.530	16.055	3,147,653
2023-07-31	25.730	26.250	25.500	25.740	16.188	4,398,808
2023-07-28	25.440	25.860	25.300	25.720	16.175	2,803,450

← NewerPage 13 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.