ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	25.490	28.090	25.490	28.090	19.388	19,402,031
2025-10-20	25.740	25.890	25.330	25.540	17.628	4,449,512
2025-10-17	26.160	26.390	25.600	25.620	17.683	4,975,430
2025-10-16	26.130	26.990	25.990	26.100	18.014	7,507,997
2025-10-15	25.660	26.760	25.430	26.240	18.111	20,675,411
2025-10-14	26.460	26.560	25.310	25.650	17.704	11,053,902
2025-10-13	26.790	27.300	26.100	26.440	18.249	9,103,431
2025-10-10	27.500	27.630	27.160	27.630	19.070	5,743,269
2025-10-09	27.390	27.560	26.530	27.530	19.001	9,365,173
2025-09-30	26.910	27.500	26.410	27.390	18.904	7,702,639
2025-09-29	26.050	26.950	25.690	26.950	18.601	8,612,925
2025-09-26	25.780	26.300	25.470	26.060	17.987	6,296,066
2025-09-25	25.960	26.090	25.680	25.770	17.786	7,423,907
2025-09-24	25.950	26.280	25.770	26.040	17.973	4,352,782
2025-09-23	26.090	26.480	25.500	26.010	17.952	6,722,041
2025-09-22	26.690	27.510	26.320	26.500	17.993	6,413,781
2025-09-19	26.510	26.740	26.190	26.710	18.136	4,813,323
2025-09-18	26.880	26.990	26.200	26.310	17.864	4,671,307
2025-09-17	26.590	27.110	26.500	26.980	18.319	5,183,242
2025-09-16	26.740	26.760	26.230	26.580	18.048	4,134,729
2025-09-15	27.180	27.250	26.550	26.620	18.075	6,213,813
2025-09-12	27.380	27.510	27.000	27.290	18.530	4,703,572
2025-09-11	27.200	27.500	26.940	27.420	18.618	5,110,920
2025-09-10	27.460	27.750	27.090	27.230	18.489	6,976,180
2025-09-09	27.010	27.660	26.920	27.660	18.781	9,334,403
2025-09-08	25.940	27.240	25.940	27.080	18.387	10,126,298
2025-09-05	25.990	26.360	25.700	26.050	17.688	6,012,532
2025-09-04	26.160	26.260	25.420	25.750	17.484	5,258,222
2025-09-03	26.240	26.420	26.000	26.120	17.735	3,653,230
2025-09-02	26.520	26.760	26.060	26.200	17.790	6,175,457
2025-09-01	26.300	26.760	26.080	26.570	18.041	9,609,321
2025-08-29	26.480	27.100	26.100	26.120	17.735	8,765,621
2025-08-28	25.900	26.500	25.890	26.480	17.980	11,093,398
2025-08-27	26.060	26.650	25.880	25.900	17.586	12,606,510
2025-08-26	25.110	25.750	25.100	25.550	17.348	8,128,711
2025-08-25	25.100	25.310	24.910	25.230	17.131	8,190,699
2025-08-22	24.830	25.040	24.500	25.020	16.988	6,785,965
2025-08-21	24.750	25.180	24.540	24.830	16.859	6,872,344
2025-08-20	24.080	24.800	23.960	24.800	16.839	8,970,038
2025-08-19	24.500	24.600	23.930	24.210	16.439	9,190,623
2025-08-18	24.450	24.840	24.330	24.450	16.601	6,339,050
2025-08-15	24.440	24.710	24.330	24.500	16.635	4,892,720
2025-08-14	24.750	24.830	24.360	24.540	16.663	2,648,287
2025-08-13	24.710	24.840	24.520	24.740	16.798	3,174,759
2025-08-12	24.610	24.750	24.510	24.650	16.737	3,203,835
2025-08-11	24.520	24.940	24.300	24.650	16.737	3,773,595
2025-08-08	24.490	24.790	24.330	24.480	16.622	3,895,308
2025-08-07	24.280	24.800	23.980	24.560	16.676	6,863,039
2025-08-06	23.850	23.900	23.650	23.880	16.214	2,971,693
2025-08-05	23.790	23.880	23.650	23.850	16.194	2,567,788
2025-08-04	23.620	23.850	23.480	23.740	16.119	3,204,510
2025-08-01	23.810	23.850	23.600	23.680	16.079	2,394,626
2025-07-31	24.190	24.190	23.640	23.680	16.079	4,421,762
2025-07-30	24.210	24.440	24.120	24.280	16.486	2,794,256
2025-07-29	24.310	24.420	24.090	24.200	16.432	3,166,768
2025-07-28	24.850	24.890	24.160	24.350	16.534	5,508,654
2025-07-25	24.400	24.970	24.260	24.800	16.839	5,222,351
2025-07-24	24.500	24.550	24.130	24.400	16.568	4,734,072
2025-07-23	24.480	24.780	24.100	24.430	16.588	7,775,950
2025-07-22	24.330	24.590	23.950	24.480	16.622	6,265,617

← NewerPage 5 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.