Yantai Yatong Precision Mechanical Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	30.340	30.830	30.180	30.180	20.554	3,606,829
2023-07-26	30.320	30.320	29.570	29.820	20.309	2,493,484
2023-07-25	30.100	30.560	29.760	30.440	20.731	3,423,994
2023-07-24	29.530	29.710	29.220	29.610	20.166	1,413,245
2023-07-21	29.350	29.720	29.330	29.530	20.111	1,761,947
2023-07-20	30.380	30.550	29.440	29.510	20.098	3,457,588
2023-07-19	30.680	30.680	30.030	30.370	20.683	3,208,058
2023-07-18	30.500	31.100	30.150	30.880	21.031	4,131,829
2023-07-17	32.000	32.000	30.000	30.460	20.745	6,783,287
2023-07-14	32.910	32.970	32.010	32.290	21.991	6,327,571
2023-07-13	33.150	33.440	32.280	33.270	22.658	7,999,306
2023-07-12	33.390	34.990	32.870	33.870	23.067	12,806,536
2023-07-11	32.350	34.330	32.280	33.950	23.122	13,705,722
2023-07-10	31.570	32.850	31.110	32.680	22.257	8,898,429
2023-07-07	31.550	32.450	31.360	31.420	21.399	5,253,022
2023-07-06	30.980	32.460	30.700	31.940	21.753	6,773,778
2023-07-05	32.500	33.320	31.560	31.560	21.494	7,731,320
2023-07-04	31.550	32.980	31.120	32.780	22.325	10,749,869
2023-07-03	30.500	31.900	30.410	31.530	21.473	6,899,106
2023-06-30	30.890	31.200	30.470	30.600	20.840	3,703,532
2023-06-29	30.020	31.600	29.960	31.100	21.181	6,323,910
2023-06-28	29.850	30.300	29.320	30.240	20.595	2,369,746
2023-06-27	29.650	30.360	29.640	30.300	20.431	2,209,656
2023-06-26	29.850	31.300	29.850	30.110	20.303	3,759,131
2023-06-21	30.980	31.140	29.810	30.400	20.499	4,587,714
2023-06-20	30.530	30.950	30.250	30.930	20.856	4,450,321
2023-06-19	30.600	30.890	30.310	30.510	20.573	3,323,740
2023-06-16	30.750	31.300	30.310	30.600	20.634	4,180,124
2023-06-15	31.430	31.680	30.810	30.980	20.890	5,224,891
2023-06-14	31.490	31.580	30.770	31.420	21.187	8,123,924
2023-06-13	31.770	32.600	30.720	31.240	21.065	13,627,058
2023-06-12	26.950	30.200	26.850	30.200	20.364	7,282,058
2023-06-09	27.220	27.760	27.220	27.450	18.510	1,660,471
2023-06-08	27.280	27.500	27.030	27.060	18.247	1,205,646
2023-06-07	27.580	27.740	27.140	27.250	18.375	1,446,102
2023-06-06	28.520	28.560	27.540	27.600	18.611	2,480,280
2023-06-05	28.720	28.830	28.360	28.520	19.231	1,399,847
2023-06-02	28.630	28.820	28.430	28.720	19.366	1,817,772
2023-06-01	29.300	29.320	28.550	28.660	19.326	3,308,564
2023-05-31	29.410	29.790	29.000	29.320	19.771	4,038,983
2023-05-30	28.220	30.800	28.120	29.310	19.764	5,892,885
2023-05-29	28.650	28.800	28.120	28.250	19.049	2,286,242
2023-05-26	28.300	29.400	27.750	28.880	19.474	4,107,196
2023-05-25	28.190	28.550	27.950	28.400	19.150	1,922,866
2023-05-24	28.260	28.550	28.030	28.190	19.009	1,777,202
2023-05-23	28.500	29.100	28.250	28.320	19.096	2,609,257
2023-05-22	27.880	28.770	27.740	28.590	19.278	2,743,918
2023-05-19	27.850	28.250	27.710	27.910	18.820	1,437,125
2023-05-18	27.650	28.060	27.480	28.000	18.881	1,816,589
2023-05-17	27.480	27.730	27.220	27.730	18.698	1,218,526
2023-05-16	28.040	28.040	27.440	27.530	18.564	1,761,578
2023-05-15	27.800	28.200	27.650	28.040	18.908	2,029,244
2023-05-12	27.250	28.490	27.120	27.900	18.813	3,597,580
2023-05-11	27.200	27.420	27.010	27.270	18.388	1,321,205
2023-05-10	26.990	27.390	26.700	27.280	18.395	1,785,757
2023-05-09	27.170	27.200	26.700	26.820	18.085	1,475,731
2023-05-08	27.170	27.410	27.070	27.300	18.409	1,109,032
2023-05-05	27.450	27.520	26.920	27.110	18.280	1,243,650
2023-05-04	27.520	27.790	27.230	27.450	18.510	1,562,712
2023-04-28	27.070	27.660	27.070	27.460	18.516	2,014,724

← NewerPage 14 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.