ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	33.000	33.280	31.500	31.880	19.611	5,523,277
2022-01-28	32.980	33.040	31.710	32.670	20.097	4,252,405
2022-01-27	33.280	33.310	31.700	32.450	19.961	5,527,138
2022-01-26	32.650	33.260	32.360	33.120	20.374	6,859,861
2022-01-25	32.740	33.090	32.330	32.580	20.041	5,168,966
2022-01-24	31.980	33.580	31.700	33.040	20.324	3,664,997
2022-01-21	31.390	32.040	31.220	31.900	19.623	4,653,785
2022-01-20	32.700	32.780	31.160	31.610	19.445	5,011,005
2022-01-19	32.890	33.140	31.960	32.740	20.140	2,862,413
2022-01-18	33.160	33.340	32.430	32.840	20.201	2,850,924
2022-01-17	32.960	33.450	32.700	33.120	20.374	3,226,580
2022-01-14	33.850	34.050	32.870	33.070	20.343	4,495,159
2022-01-13	34.270	34.270	33.080	33.940	20.878	5,893,447
2022-01-12	34.650	34.660	33.990	34.270	21.081	2,728,003
2022-01-11	34.000	34.780	34.000	34.730	21.364	3,566,745
2022-01-10	33.280	34.500	32.900	34.350	21.130	4,707,929
2022-01-07	32.650	34.150	32.390	33.580	20.657	5,902,332
2022-01-06	33.070	33.070	32.150	32.510	19.998	3,959,681
2022-01-05	33.060	33.690	32.490	33.000	20.300	4,234,769
2022-01-04	33.870	34.300	32.740	33.150	20.392	5,894,940
2021-12-31	32.970	33.880	32.500	33.690	20.724	4,758,408
2021-12-30	32.500	33.530	32.320	32.990	20.294	4,714,147
2021-12-29	31.980	32.690	31.620	32.510	19.998	4,797,827
2021-12-28	31.710	32.300	31.360	32.030	19.703	4,759,566
2021-12-27	32.090	32.550	31.550	31.670	19.482	3,974,122
2021-12-24	32.600	32.970	31.780	32.090	19.740	2,967,420
2021-12-23	33.530	33.580	32.250	32.600	20.054	7,231,710
2021-12-22	31.310	33.940	30.850	33.300	20.484	12,042,317
2021-12-21	31.050	31.400	30.510	31.090	19.125	3,778,308
2021-12-20	31.700	31.910	30.740	31.140	19.156	5,170,714
2021-12-17	31.580	32.620	31.440	32.130	19.765	7,311,444
2021-12-16	31.790	32.000	31.160	31.780	19.549	4,527,431
2021-12-15	30.800	32.180	30.520	31.720	19.512	6,255,914
2021-12-14	31.490	31.490	30.630	30.830	18.965	2,907,787
2021-12-13	31.150	31.450	30.710	31.260	19.229	4,083,484
2021-12-10	30.390	31.330	30.180	31.150	19.162	6,790,894
2021-12-09	30.430	31.010	30.050	30.600	18.823	8,833,144
2021-12-08	30.600	30.880	30.050	30.470	18.743	9,759,510
2021-12-07	31.380	31.790	30.200	30.670	18.867	6,978,362
2021-12-06	30.960	31.650	30.450	31.430	19.334	5,335,748
2021-12-03	30.990	31.270	30.560	31.000	19.070	4,144,764
2021-12-02	31.080	31.770	30.300	31.000	19.070	6,241,731
2021-12-01	31.650	32.030	30.930	31.010	19.076	3,835,085
2021-11-30	31.600	32.000	30.890	31.600	19.439	4,859,514
2021-11-29	31.010	31.900	30.810	31.680	19.488	4,182,220
2021-11-26	31.600	31.930	30.880	31.250	19.223	3,272,813
2021-11-25	31.040	31.790	31.000	31.600	19.439	3,337,209
2021-11-24	31.560	32.120	31.200	31.340	19.279	3,534,141
2021-11-23	32.040	32.200	31.340	31.690	19.494	4,902,137
2021-11-22	32.080	32.680	31.410	31.980	19.672	8,212,291
2021-11-19	31.000	32.240	30.900	32.080	19.734	4,665,635
2021-11-18	32.460	32.460	30.720	31.210	19.199	6,887,685
2021-11-17	32.800	33.840	32.300	32.620	20.066	6,341,694
2021-11-16	32.430	33.160	31.720	32.900	20.238	7,577,851
2021-11-15	33.300	33.500	31.670	32.530	20.011	6,441,376
2021-11-12	33.800	33.800	32.650	32.820	20.189	12,027,531
2021-11-11	34.830	34.830	33.240	33.520	20.620	6,645,597
2021-11-10	35.000	35.200	34.000	34.390	21.155	6,437,809
2021-11-09	34.550	35.250	34.010	34.880	21.456	5,415,394
2021-11-08	34.320	35.300	33.560	34.330	21.118	5,362,408

← NewerPage 20 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.