ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	33.990	34.780	33.450	34.660	21.501	6,722,648
2022-11-01	32.210	34.550	32.060	34.160	21.191	10,396,583
2022-10-31	34.030	34.030	31.720	32.530	20.180	10,532,594
2022-10-28	32.680	33.910	32.300	33.350	20.689	14,412,825
2022-10-27	33.070	33.350	32.000	32.370	20.081	17,561,327
2022-10-26	32.580	33.750	32.220	33.750	20.937	25,503,297
2022-10-25	30.050	30.880	30.050	30.680	19.032	8,037,659
2022-10-24	31.000	31.180	30.000	30.330	18.815	4,208,126
2022-10-21	29.880	31.000	29.780	30.820	19.119	7,568,633
2022-10-20	30.260	30.590	29.600	30.000	18.610	4,634,470
2022-10-19	30.940	31.140	29.980	30.500	18.921	6,763,169
2022-10-18	30.500	31.230	30.460	31.070	19.274	10,466,925
2022-10-17	30.380	31.090	29.980	30.650	19.014	8,193,474
2022-10-14	30.100	30.770	29.710	30.390	18.852	5,701,455
2022-10-13	30.240	30.570	29.860	30.110	18.679	6,533,636
2022-10-12	29.390	30.500	29.200	30.330	18.815	5,102,957
2022-10-11	29.310	29.900	29.010	29.480	18.288	2,898,705
2022-10-10	30.080	30.300	29.000	29.250	18.145	3,953,939
2022-09-30	29.910	30.870	29.680	30.100	18.672	2,503,641
2022-09-29	30.010	30.500	29.740	30.140	18.697	1,888,004
2022-09-28	29.850	30.150	29.590	29.980	18.598	2,174,675
2022-09-27	28.920	30.110	28.900	29.850	18.517	3,123,898
2022-09-26	28.900	29.530	28.570	29.100	18.052	2,664,660
2022-09-23	29.170	29.610	28.660	29.120	18.064	2,334,424
2022-09-22	28.840	29.580	28.340	29.170	18.096	2,303,251
2022-09-21	28.990	29.350	28.680	28.910	17.934	1,756,642
2022-09-20	29.440	29.660	28.900	29.290	18.170	1,883,074
2022-09-19	29.260	29.460	28.630	29.290	18.170	2,869,299
2022-09-16	29.810	30.650	28.930	29.080	18.040	3,584,211
2022-09-15	29.880	30.300	29.390	29.920	18.561	3,362,696
2022-09-14	29.290	29.940	28.970	29.800	18.486	2,030,581
2022-09-13	30.050	30.230	29.460	29.610	18.368	2,224,570
2022-09-09	29.100	30.270	29.060	29.610	18.368	3,449,034
2022-09-08	29.380	29.690	28.850	29.190	18.108	2,547,380
2022-09-07	29.370	29.490	28.640	29.280	18.164	2,528,306
2022-09-06	28.810	30.100	28.410	29.430	18.257	6,302,063
2022-09-05	29.460	29.490	28.400	28.760	17.841	4,893,688
2022-09-02	29.390	29.850	29.030	29.290	18.170	1,786,352
2022-09-01	29.680	29.790	29.030	29.380	18.226	3,187,856
2022-08-31	29.480	29.950	29.110	29.590	18.356	2,220,650
2022-08-30	29.820	30.090	29.100	29.580	18.350	2,323,163
2022-08-29	29.100	30.160	28.970	30.110	18.679	4,120,990
2022-08-26	29.700	30.100	28.500	29.150	18.083	6,647,819
2022-08-25	30.500	30.890	29.150	29.920	18.561	4,668,351
2022-08-24	30.390	30.500	29.510	30.010	18.617	3,345,058
2022-08-23	30.370	31.110	29.880	30.370	18.840	4,067,920
2022-08-22	30.240	30.970	30.040	30.370	18.840	4,905,852
2022-08-19	29.380	31.000	29.110	30.190	18.728	6,376,589
2022-08-18	28.810	29.830	28.540	29.380	18.226	2,767,086
2022-08-17	29.300	29.300	28.700	29.000	17.990	4,584,604
2022-08-16	27.780	29.100	27.430	29.010	17.996	5,479,350
2022-08-15	27.710	27.960	27.550	27.800	17.246	2,195,120
2022-08-12	27.640	28.100	27.460	27.700	17.184	2,647,314
2022-08-11	26.810	27.800	26.710	27.680	17.171	3,966,015
2022-08-10	27.280	27.370	26.760	26.810	16.632	1,503,695
2022-08-09	27.140	27.350	27.080	27.250	16.904	1,247,880
2022-08-08	27.120	27.540	26.800	27.130	16.830	2,045,977
2022-08-05	26.620	27.260	26.260	27.160	16.849	2,388,818
2022-08-04	26.380	26.670	26.000	26.560	16.476	2,927,000
2022-08-03	27.040	27.240	26.200	26.210	16.259	3,539,542

← NewerPage 17 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.