ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	24.330	24.590	23.950	24.480	16.622	6,265,617
2025-07-21	24.450	24.460	23.780	24.260	16.472	5,290,573
2025-07-18	24.300	24.480	24.150	24.450	16.601	4,063,989
2025-07-17	24.630	24.700	24.180	24.410	16.574	4,773,509
2025-07-16	24.220	24.810	23.940	24.660	16.744	5,131,360
2025-07-15	23.960	24.500	23.870	24.250	16.466	4,696,616
2025-07-14	23.310	24.180	23.300	24.080	16.350	7,025,075
2025-07-11	23.060	23.390	22.920	23.300	15.821	3,315,388
2025-07-10	23.010	23.190	22.880	23.100	15.685	3,232,932
2025-07-09	23.300	23.430	22.940	23.020	15.630	3,623,922
2025-07-08	23.080	23.430	22.950	23.340	15.848	4,246,883
2025-07-07	23.140	23.220	22.880	23.080	15.671	2,304,175
2025-07-04	23.300	23.390	23.040	23.120	15.698	3,283,421
2025-07-03	23.170	23.560	23.140	23.380	15.875	4,604,985
2025-07-02	23.200	23.250	23.060	23.180	15.739	2,280,733
2025-07-01	23.420	23.670	23.120	23.170	15.732	3,526,357
2025-06-30	22.860	23.420	22.710	23.420	15.902	7,301,295
2025-06-27	22.560	22.870	22.460	22.750	15.447	4,129,557
2025-06-26	22.760	22.800	22.450	22.570	15.325	4,455,794
2025-06-25	22.840	22.860	22.560	22.760	15.454	4,447,971
2025-06-24	22.730	22.870	22.560	22.840	15.508	5,767,379
2025-06-23	22.750	22.870	22.510	22.730	15.434	2,750,561
2025-06-20	22.850	23.020	22.720	22.800	15.481	4,333,015
2025-06-19	22.790	22.990	22.630	22.880	15.535	4,229,404
2025-06-18	23.020	23.180	22.550	22.850	15.515	6,143,768
2025-06-17	23.650	23.700	23.000	23.020	15.630	6,404,009
2025-06-16	23.760	24.020	23.550	23.710	16.099	6,858,130
2025-06-13	24.020	24.050	23.240	23.830	16.180	12,575,528
2025-06-12	24.600	25.190	24.110	24.430	16.588	15,018,337
2025-06-11	24.170	24.640	24.000	24.350	16.534	7,059,444
2025-06-10	24.010	24.490	23.750	23.840	16.187	9,738,320
2025-06-09	24.300	24.450	23.800	24.000	16.296	7,073,754
2025-06-06	23.800	24.500	23.600	24.300	16.500	9,760,439
2025-06-05	23.470	23.890	23.460	23.640	16.051	6,548,800
2025-06-04	23.280	23.630	23.020	23.470	15.936	5,545,607
2025-06-03	23.810	23.920	23.180	23.280	15.807	7,647,596
2025-05-30	23.970	24.150	23.690	23.920	16.242	4,729,110
2025-05-29	23.900	24.710	23.850	24.600	16.293	9,899,178
2025-05-28	23.910	24.390	23.910	24.070	15.942	5,818,366
2025-05-27	23.910	24.080	23.710	23.910	15.836	6,247,674
2025-05-26	23.950	24.330	23.700	23.910	15.836	7,047,169
2025-05-23	23.650	24.440	23.540	23.920	15.843	9,962,105
2025-05-22	23.980	24.240	23.520	23.600	15.631	7,570,157
2025-05-21	23.460	24.210	23.300	23.920	15.843	14,126,402
2025-05-20	22.760	23.590	22.660	23.460	15.538	16,695,354
2025-05-19	22.670	22.990	22.430	22.820	15.114	8,479,015
2025-05-16	22.500	22.990	21.940	22.710	15.041	11,714,579
2025-05-15	22.740	22.860	22.490	22.490	14.896	6,517,186
2025-05-14	22.810	22.840	22.520	22.810	15.108	7,975,590
2025-05-13	22.280	23.340	22.210	22.820	15.114	25,779,055
2025-05-12	21.870	22.000	21.600	21.890	14.498	21,655,120
2025-05-09	21.310	21.740	21.110	21.540	14.266	19,929,162
2025-05-08	20.760	21.570	20.650	21.400	14.174	20,302,307
2025-05-07	21.420	21.540	20.710	20.790	13.770	10,781,552
2025-05-06	20.950	21.010	20.780	20.950	13.876	9,277,980
2025-04-30	20.950	20.950	20.630	20.700	13.710	6,332,273
2025-04-29	21.190	21.190	20.540	20.880	13.829	9,723,789
2025-04-28	21.470	21.480	21.000	21.210	14.048	5,480,756
2025-04-25	21.060	21.730	20.910	21.350	14.141	8,595,439
2025-04-24	20.980	21.330	20.650	21.060	13.949	7,114,954

← NewerPage 6 of 21 · 1,213 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.