Yantai Yatong Precision Mechanical Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	27.640	27.640	25.700	25.920	17.653	1,078,266
2024-01-19	27.860	27.860	27.170	27.310	18.599	720,720
2024-01-18	27.220	27.670	26.810	27.570	18.777	997,208
2024-01-17	28.380	28.600	27.520	27.520	18.742	1,148,938
2024-01-16	28.650	28.800	28.120	28.490	19.403	915,460
2024-01-15	28.690	28.690	28.690	28.690	19.539	0
2024-01-12	29.150	29.290	28.660	28.690	19.539	1,058,400
2024-01-11	28.650	29.070	28.550	29.030	19.771	911,568
2024-01-10	29.120	29.150	28.620	28.650	19.512	1,293,320
2024-01-09	29.900	30.000	29.120	29.330	19.975	2,098,740
2024-01-08	29.640	30.990	29.310	30.220	20.581	2,624,080
2024-01-05	29.880	30.130	29.380	29.640	20.186	1,307,460
2024-01-04	29.740	29.980	29.510	29.640	20.186	1,151,978
2024-01-03	29.600	29.900	29.170	29.780	20.282	1,464,260
2024-01-02	29.290	29.990	29.280	29.620	20.173	1,918,448
2023-12-29	28.970	29.380	28.910	29.280	19.941	1,624,074
2023-12-28	28.530	29.170	28.300	29.000	19.750	1,695,638
2023-12-27	28.580	28.810	28.280	28.510	19.417	1,076,348
2023-12-26	29.500	29.500	28.560	28.580	19.464	1,388,016
2023-12-25	29.530	29.850	29.150	29.310	19.962	1,063,608
2023-12-22	29.880	30.180	29.520	29.530	20.111	1,194,620
2023-12-21	29.800	30.060	29.140	29.970	20.411	1,459,640
2023-12-20	30.310	30.500	29.890	29.920	20.377	979,160
2023-12-19	30.300	30.330	29.800	30.310	20.643	716,898
2023-12-18	30.390	30.530	30.040	30.170	20.547	1,238,630
2023-12-15	30.900	30.900	30.310	30.360	20.677	1,282,288
2023-12-14	31.400	31.540	30.540	30.770	20.956	1,704,208
2023-12-13	31.550	31.840	31.160	31.270	21.296	1,709,988
2023-12-12	31.350	31.570	31.180	31.450	21.419	1,499,148
2023-12-11	31.000	31.730	30.750	31.520	21.467	1,543,080
2023-12-08	31.750	31.930	31.080	31.180	21.235	2,048,326
2023-12-07	31.900	31.920	31.400	31.750	21.623	1,990,940
2023-12-06	32.890	33.290	31.860	32.050	21.828	3,672,396
2023-12-05	33.740	33.740	32.700	32.820	22.352	4,187,596
2023-12-04	34.300	34.980	33.720	33.760	22.992	4,966,165
2023-12-01	34.000	35.170	33.030	34.300	23.360	7,065,745
2023-11-30	33.500	34.000	33.110	33.700	22.951	4,496,688
2023-11-29	34.000	34.280	33.240	33.470	22.795	3,761,520
2023-11-28	32.780	33.830	32.780	33.810	23.026	4,876,466
2023-11-27	32.810	33.210	32.110	32.880	22.393	2,970,863
2023-11-24	33.600	33.690	32.500	32.650	22.236	4,091,626
2023-11-23	32.500	34.090	32.500	33.880	23.074	6,544,860
2023-11-22	33.300	33.480	32.480	32.500	22.134	3,124,380
2023-11-21	33.500	33.580	32.880	33.250	22.645	3,208,618
2023-11-20	33.640	33.660	33.110	33.460	22.788	4,275,460
2023-11-17	33.020	33.990	33.010	33.940	23.115	5,071,038
2023-11-16	33.840	34.130	33.210	33.400	22.747	5,789,407
2023-11-15	32.970	33.680	32.540	33.390	22.740	4,649,220
2023-11-14	33.390	33.470	32.400	32.940	22.434	3,775,314
2023-11-13	31.460	33.910	31.220	32.740	22.298	6,019,952
2023-11-10	31.950	32.350	31.280	31.390	21.378	2,416,680
2023-11-09	32.600	32.600	31.670	31.930	21.746	3,001,458
2023-11-08	32.260	32.720	31.700	32.600	22.202	4,033,472
2023-11-07	32.880	32.970	32.310	32.340	22.025	3,357,200
2023-11-06	32.500	32.710	32.300	32.700	22.270	4,169,620
2023-11-03	31.950	32.530	31.730	32.390	22.059	2,959,138
2023-11-02	32.370	32.480	31.660	31.720	21.603	2,665,460
2023-11-01	31.740	32.730	31.570	32.420	22.080	4,205,712
2023-10-31	32.100	32.500	31.450	31.830	21.678	2,815,540
2023-10-30	32.380	32.550	31.610	32.320	22.011	3,323,460

← NewerPage 12 of 15 · 889 trading daysOlder →

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.