ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	20.490	21.150	20.490	20.980	13.896	14,080,868
2025-04-22	20.390	20.480	20.210	20.250	13.412	8,472,931
2025-04-21	20.620	20.650	20.320	20.490	13.571	6,977,118
2025-04-18	20.580	20.740	20.450	20.600	13.644	3,080,270
2025-04-17	20.470	20.750	20.310	20.680	13.697	5,363,697
2025-04-16	20.920	21.040	20.390	20.560	13.617	6,042,360
2025-04-15	21.460	21.560	20.880	21.020	13.922	6,370,216
2025-04-14	21.900	22.000	21.430	21.460	14.213	8,932,198
2025-04-11	21.680	21.700	21.050	21.420	14.187	10,424,266
2025-04-10	21.000	22.040	20.600	21.780	14.425	16,888,271
2025-04-09	19.990	20.790	19.790	20.470	13.558	13,792,613
2025-04-08	21.270	21.400	19.740	20.200	13.379	25,684,651
2025-04-07	22.290	22.560	21.140	21.140	14.002	13,788,905
2025-04-03	25.090	25.330	23.120	23.490	15.558	19,154,286
2025-04-02	25.240	25.470	25.140	25.330	16.777	2,636,794
2025-04-01	25.300	25.470	24.950	25.240	16.717	3,444,737
2025-03-31	25.160	25.800	25.060	25.250	16.724	4,146,143
2025-03-28	25.260	25.790	25.260	25.300	16.757	6,184,289
2025-03-27	25.450	25.710	25.190	25.270	16.737	9,043,283
2025-03-26	25.850	25.980	25.450	25.530	16.909	4,561,119
2025-03-25	26.060	26.170	25.540	25.990	17.214	4,540,720
2025-03-24	25.410	26.080	25.410	26.070	17.267	5,169,939
2025-03-21	25.590	25.860	25.280	25.500	16.889	2,831,293
2025-03-20	25.310	25.640	25.240	25.570	16.936	2,826,786
2025-03-19	25.560	25.630	25.230	25.540	16.916	2,893,266
2025-03-18	25.370	25.610	25.350	25.570	16.936	4,981,621
2025-03-17	26.010	26.050	25.130	25.340	16.783	10,551,153
2025-03-14	25.790	26.350	25.690	25.990	17.214	5,615,736
2025-03-13	25.750	26.040	25.440	25.800	17.088	4,927,031
2025-03-12	26.320	26.400	25.580	25.660	16.995	5,693,005
2025-03-11	26.110	26.440	25.900	26.290	17.412	4,563,806
2025-03-10	25.900	26.380	25.700	26.220	17.366	5,652,010
2025-03-07	25.540	26.110	25.330	25.890	17.148	5,964,592
2025-03-06	25.280	25.660	25.130	25.560	16.929	7,432,361
2025-03-05	25.090	25.460	25.050	25.420	16.836	5,906,287
2025-03-04	25.370	25.570	24.980	25.080	16.611	6,649,555
2025-03-03	25.120	25.550	24.960	25.290	16.750	8,584,000
2025-02-28	24.500	25.370	24.330	25.090	16.618	16,579,949
2025-02-27	24.350	24.640	24.190	24.470	16.207	7,694,056
2025-02-26	24.540	24.640	24.250	24.350	16.128	7,672,186
2025-02-25	24.700	25.230	24.460	24.580	16.280	9,049,106
2025-02-24	24.490	24.960	24.130	24.920	16.505	14,099,625
2025-02-21	24.630	24.770	24.250	24.530	16.247	11,750,929
2025-02-20	25.180	25.180	24.560	24.750	16.392	7,575,346
2025-02-19	24.900	25.370	24.830	25.180	16.677	6,507,497
2025-02-18	25.200	25.490	24.930	25.080	16.611	5,538,907
2025-02-17	25.800	25.800	24.890	25.290	16.750	10,636,690
2025-02-14	26.080	26.420	25.800	25.800	17.088	8,202,643
2025-02-13	26.600	26.770	25.940	26.340	17.446	8,290,519
2025-02-12	26.610	26.810	25.590	26.690	17.677	11,868,503
2025-02-11	26.910	27.080	26.470	26.820	17.763	5,072,661
2025-02-10	26.780	27.120	26.550	26.920	17.830	5,754,477
2025-02-07	26.310	26.780	25.800	26.780	17.737	7,000,674
2025-02-06	26.730	26.820	26.300	26.480	17.538	6,766,618
2025-02-05	27.790	27.890	26.530	26.730	17.704	7,770,691
2025-01-27	26.700	27.980	26.700	27.760	18.386	10,061,392
2025-01-24	26.660	27.180	26.600	26.760	17.724	4,921,143
2025-01-23	27.150	27.240	26.630	26.850	17.783	4,985,408
2025-01-22	26.840	27.110	26.100	27.030	17.903	6,284,139
2025-01-21	27.000	27.090	26.370	26.950	17.850	4,888,030

← NewerPage 7 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.