ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	36.860	38.050	36.240	36.840	25.427	18,617,650
2026-04-17	36.280	38.350	36.060	36.640	25.289	17,540,662
2026-04-16	36.250	36.870	36.010	36.340	25.082	12,889,035
2026-04-15	36.800	37.090	36.100	36.340	25.082	11,195,115
2026-04-14	37.700	38.130	36.590	36.850	25.434	17,029,597
2026-04-13	37.300	38.280	36.500	37.340	25.772	13,765,168
2026-04-10	38.810	38.900	37.520	37.650	25.986	19,921,395
2026-04-09	36.980	39.890	36.190	38.050	26.262	29,856,164
2026-04-08	36.080	37.400	35.510	37.080	25.592	30,191,823
2026-04-07	35.220	35.840	34.400	35.240	24.322	27,872,773
2026-04-03	32.880	35.290	32.570	35.290	24.357	30,732,833
2026-04-02	32.870	32.980	31.800	32.080	22.141	10,991,624
2026-04-01	32.630	33.700	32.440	32.810	22.645	15,645,144
2026-03-31	32.890	33.380	31.500	31.700	21.879	12,595,832
2026-03-30	32.000	33.300	31.120	32.960	22.749	18,577,793
2026-03-27	32.100	32.920	31.750	32.190	22.217	14,395,624
2026-03-26	33.620	34.430	32.130	32.330	22.314	19,921,493
2026-03-25	32.700	35.460	32.600	33.600	23.191	35,846,218
2026-03-24	32.680	32.900	31.510	32.500	22.431	16,437,081
2026-03-23	33.400	33.950	31.950	32.300	22.293	22,967,193
2026-03-20	35.280	35.980	34.310	34.480	23.798	20,461,171
2026-03-19	36.900	37.820	35.010	35.450	24.467	32,718,339
2026-03-18	36.000	39.380	34.230	38.080	26.283	40,494,956
2026-03-17	36.000	37.600	35.590	35.800	24.709	34,633,263
2026-03-16	34.560	38.020	33.560	38.020	26.241	52,484,195
2026-03-13	33.920	35.000	32.580	34.560	23.853	39,748,049
2026-03-12	35.660	37.040	33.210	34.150	23.570	43,296,290
2026-03-11	31.040	34.060	31.030	34.060	23.508	22,580,280
2026-03-10	30.310	31.070	30.000	30.960	21.368	11,119,351
2026-03-09	31.470	31.470	29.580	29.850	20.602	14,747,334
2026-03-06	31.480	31.950	31.060	31.520	21.755	6,419,753
2026-03-05	31.200	31.800	30.670	31.570	21.789	9,473,076
2026-03-04	31.460	32.180	30.700	31.000	21.396	10,014,804
2026-03-03	31.620	32.300	31.310	31.680	21.865	10,682,533
2026-03-02	31.230	32.020	30.920	31.850	21.983	12,679,106
2026-02-27	31.300	32.800	30.950	31.650	21.845	15,713,431
2026-02-26	31.000	31.460	30.660	31.300	21.603	9,268,821
2026-02-25	31.460	31.720	30.760	31.000	21.396	10,399,347
2026-02-24	32.200	32.300	31.000	31.400	21.672	10,419,002
2026-02-13	31.600	32.720	31.000	32.180	22.210	14,346,417
2026-02-12	31.580	32.980	31.330	31.580	21.796	15,188,683
2026-02-11	32.370	32.940	30.950	31.300	21.603	17,348,419
2026-02-10	30.570	32.100	30.390	31.920	22.031	12,526,540
2026-02-09	30.110	31.000	29.750	30.430	21.003	11,154,975
2026-02-06	30.020	30.850	29.780	30.000	20.706	8,368,777
2026-02-05	30.140	30.230	29.510	30.150	20.809	10,696,605
2026-02-04	28.050	30.140	28.000	30.010	20.713	13,883,294
2026-02-03	27.860	28.300	27.510	28.110	19.401	9,791,915
2026-02-02	28.500	28.900	27.300	27.350	18.877	13,433,018
2026-01-30	27.850	29.000	27.220	28.900	19.947	18,130,823
2026-01-29	28.420	28.850	28.070	28.200	19.464	11,400,885
2026-01-28	26.850	28.660	26.850	28.500	19.671	15,357,500
2026-01-27	27.060	27.300	26.820	26.940	18.594	7,792,361
2026-01-26	27.740	27.740	27.000	27.100	18.704	7,131,670
2026-01-23	27.310	27.950	27.280	27.750	19.153	8,304,093
2026-01-22	27.080	27.540	26.970	27.220	18.787	7,495,016
2026-01-21	27.480	27.500	26.780	27.090	18.697	10,577,991
2026-01-20	27.220	27.480	27.070	27.470	18.960	8,776,378
2026-01-19	27.010	27.400	27.000	27.230	18.794	6,754,958
2026-01-16	28.200	28.200	26.970	27.240	18.801	11,307,529

← NewerPage 3 of 21 · 1,215 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.