ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	25.440	25.860	25.300	25.720	16.175	2,803,450
2023-07-27	25.800	25.950	25.460	25.570	16.081	2,227,210
2023-07-26	25.650	25.970	25.650	25.880	16.276	2,414,573
2023-07-25	25.110	25.900	25.110	25.790	16.219	4,334,632
2023-07-24	25.450	25.450	24.990	25.080	15.772	2,320,456
2023-07-21	25.360	25.560	25.150	25.220	15.861	2,735,822
2023-07-20	25.650	25.880	25.340	25.420	15.986	2,410,359
2023-07-19	25.780	25.800	25.570	25.660	16.137	2,451,655
2023-07-18	25.800	25.930	25.480	25.760	16.200	2,639,179
2023-07-17	26.010	26.050	25.450	25.900	16.288	3,617,888
2023-07-14	25.530	26.060	25.440	25.930	16.307	5,772,752
2023-07-13	25.470	25.700	25.320	25.520	16.049	2,723,328
2023-07-12	25.560	25.790	25.340	25.410	15.980	2,986,090
2023-07-11	24.950	25.700	24.930	25.590	16.093	5,586,541
2023-07-10	25.080	25.200	24.850	24.950	15.691	1,468,871
2023-07-07	24.950	25.200	24.900	25.010	15.728	2,196,570
2023-07-06	25.160	25.280	24.930	24.990	15.716	2,848,912
2023-07-05	25.490	25.490	25.060	25.180	15.835	2,511,517
2023-07-04	25.150	25.490	24.860	25.420	15.986	5,536,220
2023-07-03	24.370	25.200	24.290	25.170	15.829	5,465,798
2023-06-30	24.230	24.490	24.000	24.390	15.339	3,133,742
2023-06-29	24.520	24.550	24.190	24.250	15.251	2,846,713
2023-06-28	24.550	24.640	24.120	24.600	15.471	2,454,319
2023-06-27	24.250	24.980	24.200	24.400	15.345	4,598,529
2023-06-26	24.600	24.610	24.180	24.280	15.269	3,094,149
2023-06-21	24.790	25.060	24.640	24.700	15.534	3,667,249
2023-06-20	24.710	24.950	24.550	24.690	15.527	2,971,203
2023-06-19	24.990	24.990	24.350	24.700	15.534	6,562,585
2023-06-16	25.310	25.340	24.820	24.980	15.710	5,473,786
2023-06-15	24.700	25.470	24.540	25.400	15.974	5,660,775
2023-06-14	24.710	24.910	24.480	24.500	15.408	4,402,713
2023-06-13	24.330	24.800	24.160	24.710	15.540	4,213,167
2023-06-12	23.750	24.430	23.620	24.260	15.257	4,740,242
2023-06-09	24.000	24.220	23.660	23.750	14.936	3,229,494
2023-06-08	23.820	24.280	23.520	24.000	15.093	3,140,273
2023-06-07	24.200	24.310	23.920	24.060	14.926	2,792,110
2023-06-06	24.610	24.750	24.090	24.260	15.050	3,738,327
2023-06-05	24.580	24.710	24.150	24.640	15.285	4,025,108
2023-06-02	23.600	24.760	23.600	24.740	15.347	7,241,317
2023-06-01	23.540	23.930	23.450	23.660	14.677	2,227,743
2023-05-31	23.960	24.010	23.340	23.660	14.677	4,901,916
2023-05-30	23.810	24.280	23.760	24.020	14.901	3,024,856
2023-05-29	24.320	24.440	23.880	23.980	14.876	3,335,081
2023-05-26	24.590	24.610	24.150	24.310	15.081	3,463,434
2023-05-25	25.090	25.090	24.510	24.730	15.341	3,499,425
2023-05-24	25.040	25.200	24.750	25.060	15.546	3,560,647
2023-05-23	25.350	25.400	24.980	25.050	15.540	4,557,979
2023-05-22	24.680	25.470	24.660	25.360	15.732	5,699,214
2023-05-19	24.570	24.960	24.400	24.740	15.347	2,697,581
2023-05-18	24.850	24.880	24.500	24.610	15.267	3,099,729
2023-05-17	24.920	25.100	24.800	24.880	15.434	3,337,801
2023-05-16	25.430	25.480	24.700	25.050	15.540	6,757,809
2023-05-15	24.600	25.400	24.370	25.400	15.757	8,388,534
2023-05-12	24.850	25.180	24.520	24.630	15.279	3,301,831
2023-05-11	24.800	24.930	24.710	24.800	15.385	3,914,342
2023-05-10	24.620	24.840	24.450	24.690	15.316	5,162,617
2023-05-09	24.760	25.050	24.550	24.640	15.285	7,717,711
2023-05-08	25.010	25.300	24.620	24.840	15.409	6,515,756
2023-05-05	25.150	25.280	24.860	25.070	15.552	5,855,967
2023-05-04	25.230	25.350	25.030	25.180	15.620	7,539,167

← NewerPage 14 of 21 · 1,217 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.