ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	27.000	27.130	26.730	26.810	17.757	6,687,421
2025-01-17	26.700	27.090	26.630	26.910	17.823	3,553,396
2025-01-16	26.950	27.170	26.700	26.870	17.797	4,421,755
2025-01-15	26.420	27.110	26.420	26.930	17.836	6,450,832
2025-01-14	26.220	26.820	25.590	26.640	17.644	6,306,384
2025-01-13	26.110	26.770	25.930	26.080	17.273	5,839,504
2025-01-10	26.570	26.850	26.260	26.310	17.426	7,322,514
2025-01-09	26.650	27.200	26.460	26.580	17.605	7,354,405
2025-01-08	26.500	27.090	26.330	26.660	17.658	8,825,582
2025-01-07	26.390	26.900	26.080	26.660	17.658	12,036,140
2025-01-06	26.700	27.200	26.200	26.550	17.585	11,074,169
2025-01-03	27.100	27.580	26.500	26.700	17.684	7,554,878
2025-01-02	27.180	27.730	26.750	27.030	17.903	9,538,995
2024-12-31	27.360	27.450	26.920	27.100	17.949	8,631,106
2024-12-30	27.530	27.620	27.040	27.140	17.975	7,731,850
2024-12-27	26.910	28.150	26.800	27.510	18.220	9,457,494
2024-12-26	26.480	27.100	26.300	26.930	17.836	6,200,980
2024-12-25	26.630	26.780	26.260	26.550	17.585	5,569,299
2024-12-24	25.380	26.660	25.380	26.630	17.638	12,374,843
2024-12-23	25.080	25.600	24.900	25.430	16.843	7,293,360
2024-12-20	24.860	25.410	24.800	25.160	16.664	4,456,936
2024-12-19	25.100	25.290	24.680	24.960	16.532	4,060,764
2024-12-18	24.820	25.560	24.820	25.220	16.704	4,934,267
2024-12-17	24.820	25.190	24.610	24.740	16.386	4,109,982
2024-12-16	25.840	25.970	24.760	24.850	16.459	8,209,008
2024-12-13	25.850	26.310	25.680	25.870	17.134	8,257,794
2024-12-12	24.860	26.050	24.700	25.930	17.174	9,706,023
2024-12-11	24.580	24.880	24.580	24.750	16.392	4,494,374
2024-12-10	25.250	25.270	24.600	24.680	16.346	5,541,408
2024-12-09	24.640	24.770	24.220	24.450	16.194	4,696,109
2024-12-06	24.370	25.190	24.270	24.710	16.366	8,855,559
2024-12-05	24.340	24.440	24.000	24.270	16.075	4,518,136
2024-12-04	24.940	24.990	24.200	24.340	16.121	6,207,981
2024-12-03	24.740	25.010	24.450	24.940	16.518	5,176,063
2024-12-02	24.490	25.000	23.960	24.670	16.340	7,739,097
2024-11-29	24.540	24.880	24.400	24.460	16.200	5,876,527
2024-11-28	24.980	25.050	24.420	24.620	16.306	5,281,893
2024-11-27	24.640	25.110	24.540	25.000	16.558	6,808,362
2024-11-26	25.000	25.280	24.560	24.660	16.333	5,545,311
2024-11-25	25.060	25.480	24.760	24.980	16.545	14,012,777
2024-11-22	25.670	25.810	24.930	25.100	16.624	4,794,667
2024-11-21	26.000	26.140	25.690	25.790	17.081	4,727,652
2024-11-20	26.150	26.530	26.000	26.110	17.293	4,076,561
2024-11-19	25.690	26.390	25.610	26.310	17.426	5,528,853
2024-11-18	25.790	26.510	25.500	25.690	17.015	6,888,787
2024-11-15	26.190	26.470	25.650	25.790	17.081	7,864,646
2024-11-14	26.610	26.950	26.290	26.430	17.505	7,415,503
2024-11-13	26.250	26.770	26.130	26.770	17.730	4,704,343
2024-11-12	26.090	26.800	26.060	26.440	17.512	7,987,921
2024-11-11	25.900	26.240	25.760	26.050	17.254	6,742,594
2024-11-08	26.520	26.720	25.830	26.140	17.313	6,882,558
2024-11-07	26.380	26.910	26.120	26.410	17.492	6,290,663
2024-11-06	26.320	26.880	26.000	26.470	17.532	7,465,153
2024-11-05	26.320	26.430	25.940	26.330	17.439	6,522,841
2024-11-04	25.420	26.400	25.370	26.320	17.432	6,547,868
2024-11-01	25.780	26.130	25.320	25.680	17.008	6,887,082
2024-10-31	25.210	25.760	24.890	25.490	16.883	8,252,681
2024-10-30	25.000	25.840	24.590	25.300	16.757	9,633,449
2024-10-29	25.380	25.680	24.440	24.750	16.392	9,678,046
2024-10-28	24.540	24.760	24.010	24.680	16.346	5,308,246

← NewerPage 8 of 21 · 1,216 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.