ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	31.550	31.550	31.160	31.250	19.386	6,272,016
2023-02-01	31.440	31.570	31.030	31.550	19.572	8,035,465
2023-01-31	31.300	31.760	31.200	31.440	19.504	6,572,732
2023-01-30	31.850	32.080	31.200	31.500	19.541	8,994,533
2023-01-20	31.900	32.150	31.410	31.700	19.665	5,504,284
2023-01-19	32.220	32.220	31.030	31.910	19.795	11,154,981
2023-01-18	32.490	32.760	32.000	32.190	19.969	7,519,925
2023-01-17	33.000	33.060	32.300	32.770	20.329	6,651,532
2023-01-16	33.640	33.860	32.600	33.180	20.583	8,248,663
2023-01-13	33.480	33.740	32.910	33.640	20.868	6,267,578
2023-01-12	33.240	33.500	33.050	33.350	20.689	3,274,548
2023-01-11	33.570	33.650	32.850	33.390	20.713	4,486,702
2023-01-10	33.250	34.050	32.850	33.590	20.837	5,264,910
2023-01-09	33.070	33.560	32.890	33.170	20.577	5,295,256
2023-01-06	32.990	33.260	32.900	33.000	20.471	4,231,748
2023-01-05	32.990	33.360	32.660	33.050	20.502	4,878,092
2023-01-04	32.780	33.650	32.520	32.960	20.447	8,041,034
2023-01-03	33.070	33.240	32.560	32.900	20.409	6,153,716
2022-12-30	32.800	33.150	32.260	33.070	20.515	4,827,736
2022-12-29	32.870	32.900	32.110	32.660	20.261	3,716,900
2022-12-28	32.970	33.370	32.400	32.890	20.403	4,703,082
2022-12-27	32.000	33.420	31.800	32.990	20.465	6,635,047
2022-12-26	31.220	32.800	31.220	31.990	19.845	7,914,416
2022-12-23	33.690	33.690	31.160	31.300	19.417	8,637,412
2022-12-22	31.520	31.930	31.070	31.470	19.522	1,802,628
2022-12-21	31.180	32.000	31.020	31.370	19.460	1,923,973
2022-12-20	31.570	31.850	30.850	31.010	19.237	2,534,243
2022-12-19	31.550	32.200	31.320	31.710	19.671	4,092,323
2022-12-16	31.610	32.160	31.450	31.830	19.746	2,674,230
2022-12-15	31.140	31.880	31.130	31.660	19.640	3,487,831
2022-12-14	31.670	32.060	30.930	31.460	19.516	5,366,116
2022-12-13	31.650	31.950	31.360	31.890	19.783	2,144,654
2022-12-12	31.490	32.150	31.300	31.840	19.752	3,652,634
2022-12-09	31.690	32.000	31.250	31.770	19.708	4,418,541
2022-12-08	31.720	32.060	31.310	31.570	19.584	3,432,793
2022-12-07	31.880	32.100	30.000	31.670	19.646	6,766,184
2022-12-06	32.080	32.160	31.400	31.870	19.770	5,681,561
2022-12-05	33.500	33.800	31.700	31.780	19.715	5,872,752
2022-12-02	32.850	33.420	32.510	32.920	20.422	3,734,400
2022-12-01	32.690	33.330	32.410	32.820	20.360	6,343,484
2022-11-30	32.500	32.840	31.840	32.840	20.372	8,034,574
2022-11-29	32.000	33.040	31.850	32.360	20.074	7,011,641
2022-11-28	31.400	31.950	30.780	31.950	19.820	6,990,858
2022-11-25	31.680	32.300	31.450	31.690	19.659	4,424,482
2022-11-24	31.900	32.430	31.620	32.020	19.863	2,795,256
2022-11-23	31.550	32.040	31.210	31.900	19.789	3,473,604
2022-11-22	31.800	32.340	31.500	31.960	19.826	3,090,862
2022-11-21	31.700	32.250	31.320	32.120	19.926	4,762,769
2022-11-18	32.040	32.170	31.500	31.700	19.665	4,331,794
2022-11-17	31.840	31.890	31.250	31.720	19.677	3,464,718
2022-11-16	32.290	32.440	31.500	31.840	19.752	6,229,910
2022-11-15	31.900	32.590	31.600	32.190	19.969	6,208,741
2022-11-14	33.000	33.680	31.860	32.010	19.857	7,635,766
2022-11-11	32.980	33.320	32.580	32.880	20.397	6,192,605
2022-11-10	32.650	32.720	31.980	32.300	20.037	4,529,318
2022-11-09	33.000	33.500	32.650	32.720	20.298	3,631,007
2022-11-08	33.410	33.890	32.730	33.210	20.602	4,546,511
2022-11-07	33.240	33.850	33.000	33.480	20.769	6,962,931
2022-11-04	33.590	34.500	33.200	33.640	20.868	8,188,101
2022-11-03	34.340	34.930	33.140	33.500	20.782	9,807,448

← NewerPage 16 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.