ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	26.300	27.010	25.830	26.500	16.301	4,468,195
2022-05-06	26.260	27.100	25.820	26.300	16.178	5,280,097
2022-05-05	24.690	26.500	24.390	26.460	16.277	6,226,991
2022-04-29	24.300	25.290	23.960	24.690	15.188	7,497,203
2022-04-28	25.300	25.300	23.300	24.480	15.059	11,821,980
2022-04-27	24.850	25.890	23.850	25.680	15.797	7,987,764
2022-04-26	25.480	25.480	24.380	24.970	15.360	4,303,729
2022-04-25	25.690	26.300	25.050	25.500	15.686	4,709,755
2022-04-22	24.510	26.250	24.100	25.950	15.963	7,907,537
2022-04-21	24.900	25.790	24.560	24.690	15.188	4,622,928
2022-04-20	25.070	25.480	24.610	24.940	15.342	2,206,069
2022-04-19	24.950	25.190	24.430	25.010	15.385	3,109,234
2022-04-18	24.690	25.060	24.130	24.950	15.348	3,688,278
2022-04-15	24.230	24.840	24.010	24.690	15.188	2,545,917
2022-04-14	24.330	24.760	24.120	24.340	14.973	3,890,794
2022-04-13	25.580	25.810	24.100	24.250	14.917	4,794,206
2022-04-12	24.400	25.800	24.400	25.600	15.748	4,145,383
2022-04-11	25.500	25.580	24.570	24.710	15.200	3,733,579
2022-04-08	25.600	25.810	25.200	25.520	15.699	1,466,165
2022-04-07	26.230	26.230	25.440	25.600	15.748	3,326,473
2022-04-06	26.180	26.600	25.700	26.250	16.148	2,469,880
2022-04-01	26.050	26.540	25.600	26.450	16.271	2,829,283
2022-03-31	26.200	26.400	25.790	26.080	16.043	2,390,598
2022-03-30	25.120	26.500	25.120	26.380	16.228	3,556,334
2022-03-29	25.550	25.720	25.000	25.100	15.440	2,899,346
2022-03-28	25.470	25.720	24.930	25.370	15.606	3,216,122
2022-03-25	25.360	26.190	25.090	25.500	15.686	4,120,505
2022-03-24	25.740	25.740	24.850	25.220	15.514	3,198,905
2022-03-23	25.310	25.680	25.010	25.520	15.699	2,941,887
2022-03-22	25.680	25.870	25.250	25.400	15.625	2,680,511
2022-03-21	26.000	26.690	25.600	25.780	15.858	4,039,506
2022-03-18	26.190	26.500	25.800	26.150	16.086	4,283,948
2022-03-17	26.010	26.960	25.780	26.310	16.184	5,994,505
2022-03-16	24.560	26.270	23.590	26.000	15.994	8,511,529
2022-03-15	25.600	25.730	24.250	24.250	14.917	8,440,732
2022-03-14	26.400	26.680	25.700	25.740	15.834	5,323,730
2022-03-11	26.760	27.000	25.830	26.700	16.424	3,393,632
2022-03-10	27.560	27.560	26.400	26.780	16.474	3,919,214
2022-03-09	26.870	27.260	25.600	26.550	16.332	5,429,760
2022-03-08	27.800	27.830	26.520	26.910	16.554	4,482,424
2022-03-07	29.100	29.190	27.610	28.100	17.286	5,555,258
2022-03-04	28.990	29.790	28.750	29.300	18.024	3,223,032
2022-03-03	29.090	29.400	28.760	29.000	17.839	2,959,234
2022-03-02	28.700	29.020	28.070	28.860	17.753	3,669,531
2022-03-01	29.080	29.280	28.190	28.630	17.612	7,552,504
2022-02-28	29.500	29.500	28.610	29.080	17.888	3,930,611
2022-02-25	29.550	30.400	29.510	29.520	18.159	2,463,068
2022-02-24	29.980	30.090	29.000	29.480	18.134	3,439,532
2022-02-23	29.150	30.100	29.150	30.000	18.454	2,809,029
2022-02-22	29.610	29.830	29.050	29.380	18.073	2,748,719
2022-02-21	30.230	30.550	29.810	29.940	18.417	2,956,402
2022-02-18	30.300	30.570	29.800	30.230	18.596	2,358,543
2022-02-17	29.890	30.470	29.720	30.260	18.614	2,209,797
2022-02-16	30.540	30.780	29.740	30.080	18.504	3,805,411
2022-02-15	30.270	31.080	29.820	30.670	18.867	2,708,695
2022-02-14	30.440	31.000	29.000	30.150	18.547	5,578,697
2022-02-11	31.150	31.460	30.410	30.700	18.885	4,174,829
2022-02-10	31.510	31.580	30.890	31.280	19.242	2,386,503
2022-02-09	31.390	31.850	30.860	31.510	19.383	3,362,818
2022-02-08	31.900	31.900	30.800	31.490	19.371	2,332,874

← NewerPage 19 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.