Yantai Yatong Precision Mechanical Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	32.200	32.960	31.800	32.150	21.896	5,210,660
2023-10-26	31.310	32.450	30.850	32.300	21.998	3,711,708
2023-10-25	31.220	31.630	30.700	31.540	21.480	2,823,436
2023-10-24	29.310	31.300	29.310	30.970	21.092	4,075,884
2023-10-23	30.880	30.910	29.020	29.280	19.941	3,513,286
2023-10-20	30.810	31.890	30.700	30.910	21.051	2,510,076
2023-10-19	31.740	31.890	30.920	30.990	21.106	3,587,374
2023-10-18	32.380	32.680	31.700	32.000	21.794	3,791,620
2023-10-17	32.980	32.980	32.070	32.400	22.066	4,029,396
2023-10-16	32.220	33.160	31.970	32.900	22.406	7,696,304
2023-10-13	31.000	32.470	30.870	32.020	21.807	5,290,320
2023-10-12	30.990	31.640	30.990	31.290	21.310	3,016,748
2023-10-11	31.650	31.650	30.650	30.970	21.092	3,276,994
2023-10-10	31.880	31.950	31.140	31.420	21.399	3,104,838
2023-10-09	30.980	31.870	30.930	31.830	21.678	4,408,698
2023-09-28	30.250	31.080	30.130	30.930	21.065	3,578,680
2023-09-27	30.630	31.080	30.230	30.280	20.622	3,154,519
2023-09-26	30.580	30.970	30.300	30.670	20.888	2,501,716
2023-09-25	30.500	30.980	30.280	30.720	20.922	3,277,008
2023-09-22	29.900	30.660	29.770	30.500	20.772	3,305,149
2023-09-21	31.290	31.290	30.000	30.030	20.452	4,444,199
2023-09-20	31.600	32.030	30.700	31.120	21.194	4,926,206
2023-09-19	32.440	32.680	31.620	31.810	21.664	4,815,043
2023-09-18	31.520	33.290	31.430	32.830	22.359	7,109,305
2023-09-15	31.580	33.760	30.200	32.220	21.943	7,567,393
2023-09-14	32.720	32.740	31.210	31.600	21.521	7,104,981
2023-09-13	33.590	33.690	32.700	33.290	22.672	7,906,521
2023-09-12	34.020	35.490	33.300	34.520	23.510	14,021,763
2023-09-11	33.100	35.570	32.280	34.270	23.340	12,044,187
2023-09-08	33.450	34.390	32.960	33.220	22.624	9,261,792
2023-09-07	35.600	35.700	32.800	32.840	22.366	14,204,241
2023-09-06	31.970	34.740	31.580	34.740	23.660	7,729,205
2023-09-05	32.630	32.700	31.380	31.580	21.507	7,614,117
2023-09-04	32.850	33.150	31.900	32.820	22.352	8,504,484
2023-09-01	32.490	34.510	31.960	33.160	22.584	12,857,324
2023-08-31	31.750	33.990	31.750	32.540	22.161	12,796,135
2023-08-30	34.970	36.650	32.400	32.670	22.250	23,135,586
2023-08-29	30.630	33.860	30.210	33.860	23.060	14,838,910
2023-08-28	29.510	30.780	28.120	30.780	20.963	9,550,332
2023-08-25	30.730	30.730	27.980	27.980	19.056	6,155,520
2023-08-24	30.900	31.130	29.920	31.090	21.174	6,408,836
2023-08-23	30.820	32.340	30.660	31.560	21.494	9,506,628
2023-08-22	31.160	31.180	30.300	31.040	21.140	4,801,206
2023-08-21	31.160	31.530	30.520	31.250	21.283	6,780,986
2023-08-18	30.680	32.440	30.520	31.790	21.650	10,288,656
2023-08-17	30.120	31.730	29.980	30.840	21.004	7,652,982
2023-08-16	31.000	31.000	29.900	30.250	20.602	7,237,638
2023-08-15	28.480	31.130	28.290	31.130	21.201	6,943,391
2023-08-14	28.330	28.370	27.800	28.300	19.274	1,309,980
2023-08-11	28.610	28.990	28.370	28.370	19.321	2,069,158
2023-08-10	28.300	28.500	28.180	28.420	19.355	950,343
2023-08-09	28.650	28.700	28.170	28.290	19.267	1,357,440
2023-08-08	28.640	28.880	28.520	28.800	19.614	1,250,149
2023-08-07	28.820	28.820	28.410	28.560	19.451	1,726,097
2023-08-04	29.630	29.830	28.800	28.830	19.635	3,365,747
2023-08-03	29.870	30.020	29.680	29.690	20.220	1,562,176
2023-08-02	29.830	30.270	29.700	30.100	20.500	1,891,478
2023-08-01	30.190	30.560	29.820	30.050	20.466	1,977,364
2023-07-31	30.810	30.880	30.220	30.340	20.663	2,585,641
2023-07-28	29.850	30.800	29.500	30.570	20.820	3,589,051

← NewerPage 13 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.