Yantai Yatong Precision Mechanical Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 21.210 | 22.280 | 20.680 | 21.550 | 14.920 | 3,412,424 |
| 2024-07-23 | 21.700 | 22.070 | 21.200 | 21.250 | 14.713 | 1,652,973 |
| 2024-07-22 | 21.850 | 21.980 | 21.520 | 21.700 | 15.024 | 1,013,096 |
| 2024-07-19 | 21.800 | 22.170 | 21.640 | 21.850 | 15.128 | 1,316,280 |
| 2024-07-18 | 21.970 | 22.100 | 21.300 | 21.820 | 15.107 | 1,617,700 |
| 2024-07-17 | 22.700 | 22.850 | 22.070 | 22.070 | 15.280 | 1,420,161 |
| 2024-07-16 | 22.390 | 22.720 | 22.250 | 22.650 | 15.682 | 1,094,800 |
| 2024-07-15 | 23.070 | 23.290 | 22.430 | 22.550 | 15.613 | 1,498,700 |
| 2024-07-12 | 22.980 | 23.300 | 22.860 | 23.070 | 15.973 | 1,615,873 |
| 2024-07-11 | 22.800 | 22.990 | 22.510 | 22.960 | 15.896 | 1,822,042 |
| 2024-07-10 | 21.830 | 22.700 | 21.830 | 22.250 | 15.405 | 1,837,540 |
| 2024-07-09 | 21.340 | 21.950 | 21.120 | 21.940 | 15.190 | 1,355,478 |
| 2024-07-08 | 21.960 | 22.080 | 21.210 | 21.350 | 14.782 | 1,199,710 |
| 2024-07-05 | 21.980 | 22.290 | 21.530 | 22.090 | 15.294 | 1,014,538 |
| 2024-07-04 | 22.440 | 22.800 | 21.850 | 21.920 | 15.176 | 1,527,540 |
| 2024-07-03 | 22.900 | 23.170 | 22.460 | 22.500 | 15.578 | 1,461,542 |
| 2024-07-02 | 23.150 | 23.410 | 22.730 | 22.950 | 15.890 | 1,578,928 |
| 2024-07-01 | 22.780 | 23.080 | 22.390 | 22.970 | 15.903 | 1,602,720 |
| 2024-06-28 | 22.780 | 23.160 | 22.540 | 22.960 | 15.896 | 1,636,180 |
| 2024-06-27 | 23.240 | 23.390 | 22.660 | 22.740 | 15.744 | 1,594,460 |
| 2024-06-26 | 22.670 | 23.300 | 22.390 | 23.280 | 16.118 | 2,083,950 |
| 2024-06-25 | 22.190 | 23.260 | 22.190 | 22.830 | 15.806 | 2,156,330 |
| 2024-06-24 | 23.120 | 23.180 | 22.130 | 22.180 | 15.356 | 1,782,760 |
| 2024-06-21 | 23.020 | 23.570 | 22.950 | 23.400 | 16.201 | 1,612,128 |
| 2024-06-20 | 24.020 | 24.070 | 23.270 | 23.280 | 16.118 | 1,749,244 |
| 2024-06-19 | 24.670 | 24.930 | 24.480 | 24.500 | 16.686 | 1,649,354 |
| 2024-06-18 | 24.310 | 24.930 | 24.270 | 24.840 | 16.917 | 2,055,774 |
| 2024-06-17 | 24.600 | 24.850 | 24.400 | 24.410 | 16.624 | 1,264,760 |
| 2024-06-14 | 24.680 | 24.820 | 24.390 | 24.620 | 16.767 | 1,458,940 |
| 2024-06-13 | 24.430 | 25.020 | 24.270 | 24.740 | 16.849 | 2,006,228 |
| 2024-06-12 | 23.820 | 24.630 | 23.690 | 24.530 | 16.706 | 2,552,620 |
| 2024-06-11 | 23.540 | 24.240 | 23.460 | 23.820 | 16.223 | 3,280,398 |
| 2024-06-07 | 23.970 | 24.290 | 23.720 | 24.170 | 16.461 | 1,865,228 |
| 2024-06-06 | 24.490 | 24.790 | 23.540 | 23.680 | 16.127 | 2,797,860 |
| 2024-06-05 | 25.100 | 25.220 | 24.640 | 24.680 | 16.808 | 2,289,800 |
| 2024-06-04 | 24.920 | 25.160 | 24.440 | 25.080 | 17.081 | 3,559,654 |
| 2024-06-03 | 26.870 | 27.080 | 24.790 | 25.080 | 17.081 | 7,996,570 |
| 2024-05-31 | 26.150 | 27.150 | 26.150 | 26.880 | 18.307 | 3,335,508 |
| 2024-05-30 | 26.730 | 27.170 | 26.180 | 26.310 | 17.918 | 3,119,250 |
| 2024-05-29 | 26.410 | 26.970 | 25.810 | 26.720 | 18.198 | 3,690,310 |
| 2024-05-28 | 28.000 | 28.000 | 26.400 | 26.720 | 18.198 | 7,591,567 |
| 2024-05-27 | 29.150 | 29.440 | 28.100 | 28.820 | 19.628 | 10,984,170 |
| 2024-05-24 | 27.600 | 30.360 | 27.400 | 30.360 | 20.677 | 9,994,790 |
| 2024-05-23 | 27.620 | 27.850 | 27.120 | 27.600 | 18.797 | 2,738,540 |
| 2024-05-22 | 27.750 | 28.200 | 27.400 | 27.870 | 18.981 | 3,031,420 |
| 2024-05-21 | 27.360 | 28.110 | 27.030 | 27.590 | 18.790 | 3,486,238 |
| 2024-05-20 | 28.380 | 28.470 | 27.300 | 27.550 | 18.763 | 4,606,028 |
| 2024-05-17 | 27.500 | 28.430 | 27.500 | 28.330 | 19.294 | 4,533,760 |
| 2024-05-16 | 26.910 | 27.960 | 26.780 | 27.620 | 18.811 | 4,518,648 |
| 2024-05-15 | 28.190 | 28.190 | 26.580 | 27.170 | 18.504 | 5,440,450 |
| 2024-05-14 | 29.960 | 29.960 | 27.520 | 28.330 | 19.294 | 9,885,666 |
| 2024-05-13 | 29.690 | 30.770 | 29.170 | 30.570 | 20.820 | 3,686,900 |
| 2024-05-10 | 30.260 | 30.310 | 29.400 | 29.760 | 20.268 | 2,771,770 |
| 2024-05-09 | 29.380 | 31.370 | 29.380 | 30.210 | 20.574 | 4,582,438 |
| 2024-05-08 | 30.000 | 30.510 | 29.410 | 30.380 | 20.690 | 6,254,150 |
| 2024-05-07 | 28.760 | 30.420 | 28.390 | 30.180 | 20.554 | 8,788,042 |
| 2024-05-06 | 26.530 | 28.930 | 26.530 | 28.930 | 19.703 | 9,098,068 |
| 2024-04-30 | 26.930 | 27.680 | 26.280 | 26.300 | 17.912 | 6,389,516 |
| 2024-04-29 | 24.870 | 26.930 | 24.870 | 26.930 | 18.341 | 5,173,266 |
| 2024-04-26 | 24.000 | 24.630 | 24.000 | 24.480 | 16.672 | 1,261,590 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.4200 CNY |
| 2025-11-12 | 0.0600 CNY |
| 2025-07-15 | 0.2000 CNY |
| 2024-11-19 | 0.0600 CNY |
| 2024-06-20 | 0.4000 CNY |
| 2023-06-28 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.