ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	27.730	28.180	27.560	27.840	19.215	5,600,058
2026-01-14	27.360	27.870	27.140	27.780	19.174	12,039,367
2026-01-13	27.160	27.560	26.850	27.390	18.904	13,765,596
2026-01-12	27.800	27.860	26.880	27.250	18.808	11,137,708
2026-01-09	27.500	28.040	27.410	27.800	19.187	12,321,103
2026-01-08	27.910	28.010	27.000	27.400	18.911	11,156,021
2026-01-07	29.080	29.180	27.920	27.990	19.319	8,362,404
2026-01-06	28.350	29.340	28.100	29.150	20.119	7,359,009
2026-01-05	28.410	28.640	27.900	28.390	19.595	8,730,886
2025-12-31	28.510	28.740	28.060	28.510	19.677	5,618,373
2025-12-30	28.400	28.780	28.120	28.520	19.684	4,547,394
2025-12-29	28.960	29.090	28.330	28.490	19.664	6,710,698
2025-12-26	28.850	29.190	28.760	29.090	20.078	4,099,984
2025-12-25	29.140	29.350	28.740	29.050	20.050	3,566,840
2025-12-24	28.420	29.120	28.330	29.040	20.043	5,966,461
2025-12-23	28.740	28.820	28.050	28.400	19.602	8,566,293
2025-12-22	29.260	29.290	28.420	28.650	19.774	6,638,872
2025-12-19	28.500	29.270	28.500	29.270	20.202	4,607,916
2025-12-18	28.700	28.890	28.220	28.560	19.712	6,202,375
2025-12-17	28.840	29.170	28.560	28.820	19.891	6,513,828
2025-12-16	28.880	29.130	28.690	28.930	19.967	4,920,070
2025-12-15	28.610	29.060	28.510	28.940	19.974	4,970,814
2025-12-12	28.740	28.880	28.280	28.880	19.933	13,344,425
2025-12-11	28.930	29.150	28.500	28.550	19.705	5,015,012
2025-12-10	29.160	29.400	28.800	28.930	19.967	4,867,701
2025-12-09	28.850	29.400	28.750	29.220	20.168	6,216,791
2025-12-08	29.200	29.240	28.440	29.010	20.023	7,357,004
2025-12-05	29.170	29.340	28.710	29.140	20.112	4,694,482
2025-12-04	29.490	29.660	29.080	29.160	20.126	5,363,543
2025-12-03	29.630	30.000	29.400	29.660	20.471	5,179,524
2025-12-02	29.970	30.240	29.360	29.640	20.457	9,366,431
2025-12-01	30.530	30.650	29.420	30.180	20.830	15,250,465
2025-11-28	29.950	30.990	29.690	30.630	21.141	6,934,368
2025-11-27	29.590	30.600	29.400	30.130	20.796	9,061,227
2025-11-26	29.500	29.980	29.200	29.540	20.388	6,783,056
2025-11-25	28.950	30.080	28.660	29.790	20.561	10,152,798
2025-11-24	28.780	29.340	28.440	28.890	19.940	11,233,552
2025-11-21	28.950	29.430	28.700	28.780	19.864	9,490,198
2025-11-20	28.960	29.290	28.610	29.000	20.016	7,012,834
2025-11-19	28.240	29.160	27.910	28.890	19.940	9,633,124
2025-11-18	28.440	28.580	27.710	28.240	19.491	7,691,093
2025-11-17	28.910	29.040	28.030	28.500	19.671	11,227,345
2025-11-14	29.060	29.570	28.920	28.980	20.002	6,434,350
2025-11-13	28.800	29.510	28.660	29.240	20.181	11,522,396
2025-11-12	27.810	29.090	27.760	28.800	19.878	15,053,665
2025-11-11	27.640	28.290	27.390	27.920	19.270	6,935,138
2025-11-10	27.910	28.100	27.070	27.710	19.125	8,850,353
2025-11-07	27.570	28.430	27.160	28.040	19.353	17,370,779
2025-11-06	26.600	27.490	26.430	27.390	18.904	11,108,707
2025-11-05	26.140	27.250	25.730	26.560	18.332	12,581,628
2025-11-04	26.850	27.050	26.080	26.190	18.076	9,334,133
2025-11-03	27.300	27.600	26.510	26.840	18.525	6,885,527
2025-10-31	27.390	27.670	27.180	27.290	18.835	8,640,503
2025-10-30	27.600	27.820	27.290	27.400	18.911	9,226,147
2025-10-29	27.410	27.500	26.910	27.330	18.863	6,103,459
2025-10-28	26.500	27.490	26.440	27.420	18.925	13,351,004
2025-10-27	26.480	26.730	26.210	26.410	18.228	8,373,007
2025-10-24	26.350	26.600	26.010	26.460	18.263	8,942,366
2025-10-23	26.590	26.860	25.770	26.350	18.187	12,820,416
2025-10-22	28.000	28.050	26.660	26.690	18.421	17,357,770

← NewerPage 4 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.