Yantai Yatong Precision Mechanical Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	25.500	25.700	25.390	25.630	17.986	1,380,120
2026-04-17	25.790	25.790	25.380	25.500	17.895	1,181,880
2026-04-16	25.230	25.750	25.150	25.660	18.007	1,650,175
2026-04-15	25.380	25.450	25.140	25.240	17.712	1,298,360
2026-04-14	25.180	25.350	25.010	25.280	17.740	1,449,420
2026-04-13	25.130	25.210	24.720	25.040	17.572	1,567,720
2026-04-10	24.820	25.310	24.820	25.230	17.705	1,604,400
2026-04-09	25.260	25.300	24.690	24.760	17.375	1,580,740
2026-04-08	24.840	25.340	24.550	25.260	17.726	1,688,680
2026-04-07	23.830	24.550	23.470	24.450	17.158	1,499,820
2026-04-03	24.700	24.920	23.880	24.020	16.856	1,657,040
2026-04-02	25.260	25.260	24.480	24.590	17.256	1,672,300
2026-04-01	25.200	25.450	24.790	25.040	17.572	1,885,408
2026-03-31	25.020	25.520	24.700	24.760	17.375	1,902,180
2026-03-30	24.800	25.220	24.690	25.040	17.572	1,824,340
2026-03-27	24.310	25.290	24.000	24.980	17.530	2,185,400
2026-03-26	24.800	25.060	24.250	24.350	17.088	1,685,600
2026-03-25	24.250	24.790	24.100	24.660	17.305	1,773,800
2026-03-24	23.690	24.270	23.400	24.250	17.017	2,828,980
2026-03-23	24.230	24.440	23.030	23.340	16.379	3,475,220
2026-03-20	25.440	25.780	24.660	24.780	17.389	1,899,660
2026-03-19	25.840	25.960	25.370	25.400	17.824	1,435,308
2026-03-18	25.630	26.050	25.520	25.990	18.238	1,107,400
2026-03-17	26.160	26.240	25.600	25.670	18.014	1,233,540
2026-03-16	25.830	26.250	25.730	26.010	18.252	1,383,200
2026-03-13	26.000	26.390	25.850	25.950	18.210	1,406,580
2026-03-12	26.660	26.870	26.080	26.110	18.323	1,682,240
2026-03-11	26.900	26.970	26.590	26.700	18.737	1,726,760
2026-03-10	26.290	26.800	26.290	26.790	18.800	1,923,460
2026-03-09	26.200	26.450	25.710	26.170	18.365	2,179,940
2026-03-06	25.670	26.450	25.670	26.380	18.512	1,723,288
2026-03-05	26.010	26.240	25.760	25.870	18.154	1,786,260
2026-03-04	25.590	25.940	25.440	25.590	17.958	2,295,216
2026-03-03	26.380	27.000	25.870	25.900	18.175	3,192,000
2026-03-02	27.670	27.870	26.350	26.400	18.526	4,074,840
2026-02-27	28.010	28.200	27.750	27.960	19.621	1,955,240
2026-02-26	28.020	28.150	27.800	28.130	19.740	2,159,080
2026-02-25	28.300	28.300	27.850	27.940	19.607	2,714,838
2026-02-24	27.470	28.220	27.400	28.160	19.761	3,105,963
2026-02-13	27.130	27.650	27.120	27.380	19.214	2,243,220
2026-02-12	27.550	27.550	27.120	27.200	19.088	1,457,517
2026-02-11	27.330	27.560	27.170	27.410	19.235	1,840,300
2026-02-10	27.390	27.450	27.250	27.270	19.137	1,613,178
2026-02-09	27.350	27.420	27.140	27.340	19.186	1,642,760
2026-02-06	27.150	27.510	27.010	27.160	19.059	2,499,560
2026-02-05	27.290	27.340	26.990	27.250	19.123	1,693,440
2026-02-04	27.120	27.500	27.040	27.230	19.109	2,180,920
2026-02-03	27.010	27.300	26.900	27.220	19.102	2,223,340
2026-02-02	27.110	27.720	26.880	26.880	18.863	3,593,520
2026-01-30	26.870	27.320	26.460	27.300	19.158	3,404,828
2026-01-29	27.200	27.470	26.520	26.860	18.849	3,144,120
2026-01-28	27.700	27.800	27.080	27.140	19.045	3,397,044
2026-01-27	27.800	27.950	26.750	27.730	19.459	4,002,040
2026-01-26	28.650	28.650	27.740	27.810	19.516	4,820,060
2026-01-23	28.810	29.050	28.500	28.580	20.056	4,592,980
2026-01-22	28.720	29.070	28.540	29.020	20.365	4,407,480
2026-01-21	28.620	28.850	28.240	28.710	20.147	3,578,400
2026-01-20	29.250	29.250	28.410	28.630	20.091	5,710,320
2026-01-19	27.780	29.500	27.770	29.280	20.547	9,849,980
2026-01-16	28.300	28.340	27.530	27.780	19.495	4,560,780

← NewerPage 3 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.