Yantai Yatong Precision Mechanical Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	26.670	27.940	26.670	27.260	18.382	3,489,906
2023-04-26	25.630	26.360	25.620	26.060	17.572	1,801,084
2023-04-25	26.800	26.810	25.220	25.780	17.384	3,140,404
2023-04-24	26.990	27.180	26.380	26.790	18.065	1,936,376
2023-04-21	28.260	28.300	26.870	26.990	18.200	3,010,417
2023-04-20	29.030	29.080	28.150	28.160	18.988	2,628,703
2023-04-19	29.510	29.610	29.000	29.090	19.616	2,337,221
2023-04-18	30.000	30.000	29.680	29.690	20.020	1,481,888
2023-04-17	29.800	30.000	29.730	29.920	20.175	1,498,740
2023-04-14	29.680	29.990	29.650	29.740	20.054	1,613,017
2023-04-13	30.050	30.070	29.680	29.700	20.027	1,955,731
2023-04-12	29.940	30.140	29.890	30.080	20.283	1,496,756
2023-04-11	30.200	30.300	29.910	29.950	20.195	2,293,818
2023-04-10	30.750	30.950	30.360	30.360	20.472	2,685,823
2023-04-07	31.050	31.250	30.720	30.920	20.849	1,845,562
2023-04-06	30.870	31.100	30.660	30.960	20.876	2,000,738
2023-04-04	31.460	31.460	30.820	30.890	20.829	2,875,437
2023-04-03	31.310	31.600	30.810	31.460	21.214	3,122,994
2023-03-31	31.250	31.570	31.080	31.350	21.140	2,428,057
2023-03-30	31.800	32.010	30.900	31.300	21.106	3,861,970
2023-03-29	32.000	33.300	31.830	32.010	21.585	5,656,536
2023-03-28	31.050	33.850	30.460	32.580	21.969	7,189,207
2023-03-27	31.400	31.690	31.010	31.010	20.910	2,839,597
2023-03-24	31.610	31.900	31.580	31.620	21.322	2,165,654
2023-03-23	32.080	32.110	31.710	31.820	21.456	2,744,676
2023-03-22	32.200	32.730	32.050	32.300	21.780	3,262,474
2023-03-21	31.910	32.280	31.580	32.280	21.767	2,974,311
2023-03-20	32.130	32.160	31.710	31.730	21.396	3,196,937
2023-03-17	31.660	32.370	31.660	32.270	21.760	4,541,867
2023-03-16	31.480	32.190	31.130	31.560	21.281	3,243,105
2023-03-15	31.490	31.900	31.490	31.630	21.328	2,652,087
2023-03-14	32.360	32.490	31.290	31.450	21.207	4,313,208
2023-03-13	31.880	33.220	31.580	32.730	22.070	5,520,176
2023-03-10	33.290	33.400	32.120	32.160	21.686	5,474,614
2023-03-09	33.810	33.950	33.410	33.620	22.670	3,192,270
2023-03-08	33.480	33.890	33.380	33.890	22.852	3,925,679
2023-03-07	34.710	34.780	33.730	33.810	22.798	6,446,181
2023-03-06	35.480	35.490	34.400	34.700	23.398	5,552,169
2023-03-03	35.000	35.790	35.000	35.340	23.830	5,096,030
2023-03-02	35.700	36.070	35.160	35.200	23.736	7,067,177
2023-03-01	35.710	36.110	35.610	36.050	24.309	6,427,933
2023-02-28	36.240	36.680	35.680	36.050	24.309	8,712,748
2023-02-27	38.930	38.930	36.680	36.870	24.862	12,345,202
2023-02-24	38.830	40.300	37.770	38.910	26.237	11,774,218
2023-02-23	39.110	41.980	39.100	40.680	27.431	16,844,699
2023-02-22	37.700	40.770	37.300	39.130	26.386	13,457,213
2023-02-21	38.900	40.880	38.580	38.800	26.163	18,065,576
2023-02-20	40.990	46.000	37.700	42.310	28.530	24,557,208
2023-02-17	34.910	41.890	34.910	41.890	28.247	3,594,106

← NewerPage 15 of 15 · 889 trading days

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.