ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	27.040	27.240	26.200	26.210	16.259	3,539,542
2022-08-02	27.530	27.680	26.200	26.900	16.687	5,878,502
2022-08-01	27.250	27.800	27.050	27.690	17.177	3,322,259
2022-07-29	27.900	28.050	27.130	27.270	16.917	3,220,391
2022-07-28	28.000	28.330	27.660	27.890	17.301	4,077,697
2022-07-27	27.100	27.900	26.930	27.660	17.159	3,279,437
2022-07-26	26.580	27.010	26.210	26.900	16.687	2,438,752
2022-07-25	26.690	26.730	26.280	26.310	16.321	2,335,502
2022-07-22	27.720	28.160	26.250	26.700	16.563	6,316,597
2022-07-21	27.030	27.580	26.880	27.310	16.942	4,736,814
2022-07-20	26.700	27.270	26.680	27.010	16.756	2,573,763
2022-07-19	26.390	26.810	26.210	26.700	16.563	3,307,480
2022-07-18	26.900	26.900	25.850	26.390	16.371	5,486,950
2022-07-15	27.460	27.600	26.700	26.750	16.594	5,046,678
2022-07-14	27.280	27.470	26.930	27.340	16.960	3,973,151
2022-07-13	27.480	27.830	27.090	27.370	16.979	2,301,214
2022-07-12	27.060	27.790	27.060	27.260	16.911	1,776,221
2022-07-11	27.710	28.090	27.030	27.290	16.929	2,690,022
2022-07-08	27.920	28.410	27.650	27.780	17.233	2,951,207
2022-07-07	28.500	28.500	27.970	28.140	17.457	3,808,935
2022-07-06	28.780	28.940	28.020	28.520	17.692	4,604,415
2022-07-05	29.600	29.680	28.600	28.880	17.916	4,126,099
2022-07-04	29.240	29.960	28.850	29.580	18.350	3,434,378
2022-07-01	29.630	29.910	28.500	29.400	18.238	3,217,369
2022-06-30	29.410	30.380	29.110	29.550	18.331	3,867,155
2022-06-29	29.090	29.490	28.810	29.170	18.096	2,435,873
2022-06-28	28.720	29.250	28.310	29.100	18.052	2,560,195
2022-06-27	28.220	28.900	27.940	28.840	17.891	4,702,664
2022-06-24	28.270	28.660	27.680	28.220	17.506	4,396,747
2022-06-23	27.120	28.400	27.050	28.220	17.506	3,230,401
2022-06-22	27.680	27.760	27.000	27.200	16.873	2,637,977
2022-06-21	28.120	28.200	27.350	27.770	17.227	2,497,699
2022-06-20	26.750	28.080	26.470	28.080	17.419	6,484,562
2022-06-17	26.900	26.950	26.050	26.770	16.607	3,555,220
2022-06-16	26.150	27.100	26.010	27.000	16.749	4,731,929
2022-06-15	26.080	26.460	25.720	26.150	16.222	4,434,591
2022-06-14	26.110	26.220	25.600	26.060	16.166	3,280,708
2022-06-13	25.800	26.500	25.310	26.500	16.439	4,624,503
2022-06-10	25.830	26.260	25.740	26.150	16.222	3,899,440
2022-06-09	26.820	27.070	25.930	26.320	16.191	3,930,297
2022-06-08	27.180	27.460	26.470	27.210	16.738	3,687,191
2022-06-07	27.710	27.730	27.030	27.150	16.701	2,336,155
2022-06-06	26.640	27.750	26.640	27.700	17.040	4,571,340
2022-06-02	27.000	27.000	26.400	26.830	16.504	3,118,336
2022-06-01	27.480	27.750	26.550	27.000	16.609	3,532,761
2022-05-31	27.160	27.590	26.900	27.510	16.923	2,501,361
2022-05-30	27.080	27.500	26.660	27.070	16.652	1,666,727
2022-05-27	27.140	27.490	26.760	27.030	16.627	2,461,267
2022-05-26	26.000	27.270	25.210	27.150	16.701	4,130,225
2022-05-25	26.010	26.290	25.710	25.950	15.963	1,486,410
2022-05-24	26.700	26.750	25.760	26.290	16.172	2,236,322
2022-05-23	27.460	27.460	26.450	26.780	16.474	2,154,928
2022-05-20	27.210	27.610	26.950	27.310	16.800	2,074,210
2022-05-19	27.030	27.240	26.610	27.200	16.732	1,815,250
2022-05-18	27.500	27.630	26.770	27.550	16.947	3,001,461
2022-05-17	26.600	27.630	26.370	27.520	16.929	3,818,209
2022-05-16	26.610	26.990	26.140	26.600	16.363	4,719,439
2022-05-13	27.040	27.400	26.400	26.610	16.369	2,851,903
2022-05-12	26.680	27.280	26.400	26.760	16.461	3,183,877
2022-05-11	26.530	27.520	26.190	26.780	16.474	5,490,717

← NewerPage 18 of 21 · 1,218 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.