Yantai Yatong Precision Mechanical Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.460 | 24.700 | 24.120 | 24.250 | 16.515 | 1,495,488 |
| 2024-04-24 | 23.910 | 25.000 | 23.910 | 24.700 | 16.822 | 2,651,328 |
| 2024-04-23 | 23.840 | 24.030 | 23.640 | 23.900 | 16.277 | 1,030,778 |
| 2024-04-22 | 23.910 | 24.030 | 23.150 | 23.800 | 16.209 | 961,366 |
| 2024-04-19 | 23.650 | 23.920 | 23.400 | 23.760 | 16.182 | 1,313,900 |
| 2024-04-18 | 23.410 | 24.100 | 23.210 | 23.730 | 16.161 | 1,644,258 |
| 2024-04-17 | 22.390 | 23.530 | 22.390 | 23.500 | 16.005 | 1,820,127 |
| 2024-04-16 | 23.530 | 23.890 | 22.050 | 22.090 | 15.044 | 2,127,504 |
| 2024-04-15 | 24.800 | 25.130 | 23.400 | 23.860 | 16.250 | 2,182,776 |
| 2024-04-12 | 25.140 | 25.390 | 24.800 | 24.800 | 16.890 | 1,413,580 |
| 2024-04-11 | 24.810 | 25.490 | 24.400 | 25.120 | 17.108 | 1,790,978 |
| 2024-04-10 | 25.440 | 25.470 | 24.650 | 24.920 | 16.972 | 2,100,511 |
| 2024-04-09 | 25.490 | 25.700 | 25.210 | 25.450 | 17.333 | 2,135,954 |
| 2024-04-08 | 25.490 | 26.360 | 25.290 | 25.640 | 17.462 | 3,727,500 |
| 2024-04-03 | 26.000 | 26.260 | 25.060 | 25.300 | 17.231 | 3,873,149 |
| 2024-04-02 | 26.620 | 26.870 | 26.270 | 26.500 | 18.048 | 3,033,536 |
| 2024-04-01 | 25.600 | 26.770 | 25.600 | 26.620 | 18.130 | 3,430,036 |
| 2024-03-29 | 25.390 | 25.960 | 25.250 | 25.610 | 17.442 | 2,002,700 |
| 2024-03-28 | 24.800 | 25.540 | 24.610 | 25.290 | 17.224 | 3,090,178 |
| 2024-03-27 | 25.530 | 25.560 | 24.550 | 24.560 | 16.727 | 3,681,118 |
| 2024-03-26 | 26.020 | 26.430 | 25.260 | 25.540 | 17.394 | 5,329,562 |
| 2024-03-25 | 26.880 | 27.960 | 26.580 | 26.580 | 18.102 | 8,186,697 |
| 2024-03-22 | 30.950 | 34.020 | 29.520 | 29.520 | 20.105 | 10,549,477 |
| 2024-03-21 | 31.830 | 31.830 | 30.010 | 30.930 | 21.065 | 8,041,430 |
| 2024-03-20 | 31.100 | 32.190 | 30.000 | 31.100 | 21.181 | 9,455,378 |
| 2024-03-19 | 29.800 | 30.980 | 29.500 | 30.630 | 20.861 | 9,140,135 |
| 2024-03-18 | 29.910 | 31.490 | 29.410 | 30.690 | 20.901 | 15,462,570 |
| 2024-03-15 | 29.000 | 31.320 | 27.500 | 31.320 | 21.330 | 16,540,090 |
| 2024-03-14 | 27.800 | 29.520 | 27.120 | 28.470 | 19.389 | 7,092,500 |
| 2024-03-13 | 26.090 | 27.670 | 25.820 | 27.310 | 18.599 | 4,883,267 |
| 2024-03-12 | 25.440 | 26.260 | 25.290 | 26.090 | 17.769 | 3,263,638 |
| 2024-03-11 | 25.040 | 25.660 | 24.640 | 25.320 | 17.244 | 2,158,280 |
| 2024-03-08 | 24.970 | 25.280 | 24.570 | 24.990 | 17.019 | 1,647,800 |
| 2024-03-07 | 24.900 | 25.500 | 24.720 | 25.100 | 17.094 | 2,009,700 |
| 2024-03-06 | 24.530 | 25.210 | 24.500 | 24.910 | 16.965 | 1,443,848 |
| 2024-03-05 | 25.210 | 25.560 | 24.550 | 24.680 | 16.808 | 2,513,364 |
| 2024-03-04 | 26.530 | 26.700 | 25.110 | 25.690 | 17.496 | 3,936,555 |
| 2024-03-01 | 25.100 | 27.500 | 25.000 | 26.780 | 18.239 | 6,154,307 |
| 2024-02-29 | 23.300 | 25.310 | 23.260 | 25.000 | 17.026 | 2,501,156 |
| 2024-02-28 | 25.920 | 26.410 | 24.050 | 24.080 | 16.400 | 3,612,196 |
| 2024-02-27 | 25.750 | 26.500 | 25.090 | 26.190 | 17.837 | 3,384,106 |
| 2024-02-26 | 23.790 | 26.100 | 23.760 | 26.000 | 17.707 | 3,759,445 |
| 2024-02-23 | 23.360 | 23.840 | 23.280 | 23.730 | 16.161 | 1,725,360 |
| 2024-02-22 | 23.200 | 23.210 | 22.650 | 23.210 | 15.807 | 1,395,940 |
| 2024-02-21 | 22.500 | 23.580 | 22.320 | 22.820 | 15.542 | 2,006,312 |
| 2024-02-20 | 21.850 | 22.500 | 21.480 | 22.500 | 15.324 | 1,686,790 |
| 2024-02-19 | 21.130 | 22.290 | 21.110 | 21.890 | 14.908 | 1,825,828 |
| 2024-02-08 | 19.150 | 21.340 | 19.150 | 21.130 | 14.391 | 1,847,147 |
| 2024-02-07 | 19.980 | 20.550 | 19.320 | 19.400 | 13.212 | 1,437,160 |
| 2024-02-06 | 19.450 | 20.560 | 18.000 | 19.980 | 13.607 | 1,654,800 |
| 2024-02-05 | 20.970 | 20.970 | 19.490 | 19.490 | 13.274 | 1,920,609 |
| 2024-02-02 | 22.630 | 22.950 | 20.710 | 21.650 | 14.745 | 1,404,572 |
| 2024-02-01 | 22.700 | 23.120 | 22.300 | 22.630 | 15.412 | 1,441,328 |
| 2024-01-31 | 25.000 | 25.000 | 22.870 | 22.930 | 15.616 | 1,340,780 |
| 2024-01-30 | 25.920 | 25.920 | 24.510 | 24.520 | 16.699 | 1,092,798 |
| 2024-01-29 | 26.170 | 26.420 | 25.420 | 25.680 | 17.489 | 811,398 |
| 2024-01-26 | 26.430 | 26.700 | 26.060 | 26.200 | 17.843 | 1,408,442 |
| 2024-01-25 | 25.990 | 26.520 | 25.700 | 26.520 | 18.061 | 1,485,859 |
| 2024-01-24 | 25.680 | 26.110 | 25.050 | 25.950 | 17.673 | 907,236 |
| 2024-01-23 | 25.890 | 26.130 | 25.360 | 25.750 | 17.537 | 757,680 |
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.