Yantai Yatong Precision Mechanical Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.720	16.980	15.510	15.610	15.610	3,121,520
2026-07-16	16.660	17.220	16.530	16.770	16.770	2,875,780
2026-07-15	16.890	16.890	16.420	16.660	16.660	2,501,200
2026-07-14	16.514	17.164	16.379	17.086	16.786	2,353,120
2026-07-13	17.143	17.207	16.357	16.514	16.224	2,482,900
2026-07-10	24.250	24.430	23.900	24.050	16.877	2,097,480
2026-07-09	24.800	24.970	23.800	24.220	16.996	2,647,708
2026-07-08	25.850	25.850	24.860	24.930	17.494	2,718,940
2026-07-07	25.880	26.380	25.330	25.850	18.140	3,533,320
2026-07-06	24.930	26.290	24.710	25.910	18.182	4,965,968
2026-07-03	24.160	25.120	23.980	24.930	17.494	4,069,380
2026-07-02	23.990	24.600	23.660	23.780	16.688	4,074,232
2026-07-01	22.650	23.220	22.500	23.080	16.196	2,881,480
2026-06-30	23.000	23.000	22.270	22.620	15.873	1,858,500
2026-06-29	23.170	23.170	22.230	22.890	16.063	2,555,840
2026-06-26	23.670	23.670	22.760	23.060	16.182	2,192,820
2026-06-25	24.550	24.720	23.580	23.680	16.617	2,496,620
2026-06-24	25.340	25.400	24.600	24.730	17.354	2,104,620
2026-06-23	24.700	25.490	24.600	25.340	17.782	2,187,767
2026-06-22	25.240	25.250	23.880	24.820	17.417	2,524,536
2026-06-18	25.410	25.680	25.130	25.310	17.761	1,615,692
2026-06-17	25.900	26.080	25.440	25.580	17.951	1,890,700
2026-06-16	25.950	26.130	25.220	26.070	18.294	2,324,280
2026-06-15	25.490	26.990	25.490	26.070	18.294	2,610,020
2026-06-12	25.290	25.530	25.020	25.490	17.887	1,834,840
2026-06-11	25.100	25.380	24.650	25.080	17.600	2,159,920
2026-06-10	25.560	25.850	24.880	25.350	17.789	2,245,768
2026-06-09	25.850	26.090	25.570	25.810	18.112	2,086,840
2026-06-08	25.500	26.380	25.420	25.700	18.035	2,346,918
2026-06-05	25.700	26.550	25.300	26.280	18.442	2,899,708
2026-06-04	26.520	26.580	25.490	25.660	18.007	2,945,740
2026-06-03	26.400	27.100	26.240	26.580	18.652	3,876,040
2026-06-02	27.800	27.830	26.710	26.850	18.842	6,420,120
2026-06-01	25.830	26.720	25.640	26.270	18.435	2,773,918
2026-05-29	26.640	27.130	25.890	26.030	18.266	2,371,488
2026-05-28	26.460	26.960	25.900	26.660	18.709	3,191,580
2026-05-27	27.690	27.700	26.260	26.390	18.519	4,069,800
2026-05-26	28.460	28.490	27.100	27.460	19.270	4,584,888
2026-05-25	28.660	29.220	28.100	28.450	19.965	4,471,768
2026-05-22	28.590	28.720	28.140	28.660	20.112	5,100,620
2026-05-21	28.890	29.500	28.200	28.590	20.063	7,130,060
2026-05-20	29.230	29.250	28.360	28.810	20.217	4,983,258
2026-05-19	28.600	29.300	28.560	29.220	20.505	6,679,078
2026-05-18	28.400	28.780	27.800	28.750	20.175	6,091,541
2026-05-15	28.350	29.100	28.020	28.580	20.056	7,205,338
2026-05-14	28.500	28.500	28.000	28.000	19.649	3,394,370
2026-05-13	28.250	28.680	28.130	28.450	19.965	4,269,955
2026-05-12	28.450	28.600	28.100	28.270	19.838	5,021,380
2026-05-11	28.170	28.450	28.000	28.430	19.951	6,198,698
2026-05-08	28.320	28.340	27.940	28.150	19.754	5,843,460
2026-05-07	28.240	28.500	27.900	28.330	19.880	8,682,496
2026-05-06	28.860	28.860	27.720	27.940	19.607	16,078,847
2026-04-30	27.610	28.330	27.500	28.330	19.880	7,536,190
2026-04-29	25.050	25.800	25.050	25.750	18.070	2,430,288
2026-04-28	25.550	25.600	24.980	25.050	17.579	1,511,160
2026-04-27	25.450	25.590	24.890	25.550	17.930	1,525,927
2026-04-24	25.110	25.420	24.820	25.290	17.747	1,347,567
2026-04-23	25.650	25.650	25.110	25.320	17.768	1,466,500
2026-04-22	25.500	25.700	25.410	25.610	17.972	1,260,868
2026-04-21	25.790	25.790	25.390	25.480	17.880	1,503,455

← NewerPage 2 of 15 · 888 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.