ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	25.420	25.560	24.770	25.330	15.713	12,824,830
2023-04-27	25.200	25.870	24.790	25.460	15.794	15,354,304
2023-04-26	25.120	26.080	24.990	25.740	15.968	7,820,982
2023-04-25	25.450	25.450	24.480	25.070	15.552	7,101,449
2023-04-24	25.620	25.670	25.090	25.250	15.664	7,818,776
2023-04-21	25.640	25.980	25.600	25.620	15.893	3,361,249
2023-04-20	25.810	25.980	25.620	25.640	15.906	3,391,534
2023-04-19	25.800	26.000	25.680	25.880	16.055	3,675,337
2023-04-18	26.200	26.410	25.820	25.940	16.092	5,646,861
2023-04-17	25.610	26.080	25.610	26.060	16.166	8,407,069
2023-04-14	26.200	26.200	25.710	25.890	16.061	5,169,716
2023-04-13	26.100	26.400	25.900	26.000	16.129	5,495,306
2023-04-12	26.500	26.690	26.230	26.230	16.272	4,244,905
2023-04-11	26.950	27.200	26.390	26.550	16.470	5,877,853
2023-04-10	26.990	27.260	26.820	27.240	16.898	3,936,499
2023-04-07	26.860	27.200	26.820	26.960	16.725	3,224,527
2023-04-06	26.860	27.160	26.610	26.810	16.632	5,992,221
2023-04-04	27.410	27.610	26.890	26.990	16.743	6,789,609
2023-04-03	27.980	28.020	27.110	27.400	16.998	6,289,132
2023-03-31	27.660	28.040	27.660	27.830	17.264	3,590,799
2023-03-30	27.880	28.150	27.520	28.000	17.370	3,203,722
2023-03-29	27.790	28.100	27.660	28.070	17.413	3,640,365
2023-03-28	27.710	27.930	27.380	27.800	17.246	4,871,006
2023-03-27	27.820	27.840	27.020	27.510	17.066	3,367,890
2023-03-24	28.070	28.090	27.600	27.650	17.153	4,489,116
2023-03-23	27.960	28.180	27.720	28.050	17.401	4,333,330
2023-03-22	27.850	28.390	27.760	27.920	17.320	3,442,464
2023-03-21	27.490	27.920	27.200	27.850	17.277	4,874,898
2023-03-20	28.000	28.000	27.220	27.400	16.998	4,940,483
2023-03-17	27.940	28.150	27.710	27.730	17.202	3,788,386
2023-03-16	27.790	28.150	27.560	27.800	17.246	4,205,814
2023-03-15	28.040	28.250	27.880	28.010	17.376	3,534,434
2023-03-14	28.410	28.430	27.450	27.870	17.289	6,022,090
2023-03-13	28.400	28.590	28.100	28.410	17.624	3,940,218
2023-03-10	28.920	29.170	28.440	28.650	17.773	4,724,593
2023-03-09	29.090	29.440	28.910	29.040	18.015	3,537,045
2023-03-08	29.360	29.580	28.870	29.090	18.046	5,736,377
2023-03-07	30.120	30.130	29.490	29.530	18.319	3,892,999
2023-03-06	30.060	30.180	29.490	29.930	18.567	4,957,458
2023-03-03	30.700	30.800	30.130	30.150	18.703	4,286,612
2023-03-02	30.790	30.850	30.350	30.550	18.952	2,286,038
2023-03-01	30.800	30.990	30.350	30.750	19.076	5,378,978
2023-02-28	30.110	30.680	30.110	30.680	19.032	5,682,066
2023-02-27	30.030	30.480	29.900	30.130	18.691	4,270,379
2023-02-24	30.590	30.680	29.980	30.180	18.722	4,989,374
2023-02-23	30.380	30.630	30.260	30.460	18.896	3,258,707
2023-02-22	30.330	30.950	30.250	30.510	18.927	4,523,825
2023-02-21	30.650	30.810	30.190	30.550	18.952	4,227,999
2023-02-20	30.210	30.770	30.000	30.660	19.020	5,153,670
2023-02-17	30.510	30.610	30.280	30.330	18.815	3,755,031
2023-02-16	30.800	31.050	30.270	30.500	18.921	3,523,353
2023-02-15	31.000	31.350	30.710	30.800	19.107	3,407,299
2023-02-14	30.970	31.090	30.760	31.040	19.256	4,123,582
2023-02-13	30.440	31.240	30.440	30.910	19.175	8,383,504
2023-02-10	30.440	30.660	30.350	30.490	18.914	3,302,333
2023-02-09	30.150	30.450	30.100	30.440	18.883	4,661,100
2023-02-08	30.250	30.450	30.090	30.150	18.703	3,682,882
2023-02-07	30.230	30.430	30.170	30.300	18.797	4,404,519
2023-02-06	30.910	30.910	30.110	30.220	18.747	7,800,482
2023-02-03	31.160	31.330	30.790	31.060	19.268	6,275,771

← NewerPage 15 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.