ShenZhen YUTO Packaging Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	24.480	24.700	24.270	24.360	16.134	3,085,415
2024-10-24	24.630	24.800	24.280	24.380	16.147	3,128,244
2024-10-23	24.360	24.860	24.310	24.650	16.326	4,334,226
2024-10-22	23.990	24.400	23.910	24.360	16.134	4,280,836
2024-10-21	24.150	24.360	23.720	23.960	15.869	4,540,081
2024-10-18	23.280	24.550	23.170	23.890	15.823	5,658,654
2024-10-17	23.790	23.930	23.250	23.270	15.412	4,133,748
2024-10-16	23.530	23.980	23.380	23.520	15.578	4,865,501
2024-10-15	24.480	24.480	23.590	23.630	15.651	4,920,574
2024-10-14	24.070	24.620	23.550	24.340	16.121	7,039,674
2024-10-11	24.240	24.690	23.570	23.900	15.830	7,144,450
2024-10-10	24.640	25.330	24.330	24.600	16.074	8,538,408
2024-10-09	25.100	25.750	24.300	24.550	16.042	13,207,833
2024-10-08	28.130	28.290	24.760	25.660	16.767	22,351,279
2024-09-30	24.760	25.950	24.620	25.720	16.806	14,384,367
2024-09-27	23.770	24.510	23.540	23.940	15.643	9,492,183
2024-09-26	22.200	23.450	22.050	23.420	15.303	7,841,806
2024-09-25	22.210	22.880	22.100	22.190	14.500	6,080,492
2024-09-24	20.800	22.100	20.160	22.080	14.428	12,828,423
2024-09-23	20.570	21.160	20.460	20.470	13.376	4,395,939
2024-09-20	21.280	21.340	20.500	20.580	13.448	5,228,059
2024-09-19	21.590	21.850	21.200	21.340	13.944	4,813,026
2024-09-18	21.480	21.710	20.740	21.590	14.108	5,192,820
2024-09-13	21.870	21.910	21.400	21.480	14.036	2,078,025
2024-09-12	22.240	22.450	21.820	21.850	14.277	2,289,289
2024-09-11	21.970	22.540	21.860	22.220	14.519	3,105,594
2024-09-10	21.820	22.290	21.570	22.100	14.441	4,896,301
2024-09-09	22.110	22.190	21.740	21.910	14.317	3,585,518
2024-09-06	22.570	22.630	22.170	22.210	14.513	1,849,957
2024-09-05	22.720	22.810	22.470	22.630	14.787	3,373,614
2024-09-04	22.830	23.010	22.600	22.670	14.813	3,105,224
2024-09-03	22.870	23.280	22.700	22.950	14.996	3,876,143
2024-09-02	23.020	23.270	22.690	22.950	14.996	5,124,851
2024-08-30	22.930	23.580	22.740	23.100	15.094	5,104,222
2024-08-29	22.390	23.060	22.310	22.990	15.022	3,413,543
2024-08-28	22.160	22.640	22.050	22.390	14.630	2,633,928
2024-08-27	22.300	22.570	22.100	22.280	14.558	4,051,423
2024-08-26	22.560	22.630	21.550	22.070	14.421	6,545,455
2024-08-23	22.320	22.640	22.230	22.530	14.722	2,156,400
2024-08-22	22.240	22.450	22.150	22.320	14.585	1,668,408
2024-08-21	22.160	22.350	22.140	22.280	14.558	1,403,906
2024-08-20	22.600	22.850	22.160	22.220	14.519	1,937,856
2024-08-19	22.680	23.060	22.580	22.630	14.787	2,177,302
2024-08-16	22.830	22.960	22.650	22.750	14.866	1,873,628
2024-08-15	22.660	23.150	22.610	22.830	14.918	1,807,496
2024-08-14	23.250	23.290	22.620	22.790	14.892	2,618,639
2024-08-13	23.320	23.420	23.040	23.180	15.147	1,637,069
2024-08-12	23.150	23.480	22.960	23.300	15.225	2,411,701
2024-08-09	23.700	23.820	23.170	23.170	15.140	2,772,972
2024-08-08	23.100	23.710	23.020	23.620	15.434	3,208,545
2024-08-07	22.830	23.360	22.710	23.110	15.101	2,928,071
2024-08-06	22.960	23.210	22.700	22.830	14.918	3,012,418
2024-08-05	22.690	23.380	22.540	22.820	14.911	4,822,547
2024-08-02	22.660	23.070	22.540	22.720	14.846	2,672,812
2024-08-01	23.310	23.490	22.610	22.890	14.957	4,253,677
2024-07-31	22.820	23.350	22.300	23.330	15.245	3,877,142
2024-07-30	22.450	22.680	22.140	22.580	14.754	2,918,745
2024-07-29	23.250	23.290	22.300	22.450	14.670	3,350,921
2024-07-26	23.000	23.350	22.900	23.240	15.186	2,124,108
2024-07-25	23.000	23.240	22.860	22.980	15.016	1,556,658

← NewerPage 9 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.