Yantai Yatong Precision Mechanical Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 28.000 | 28.990 | 27.810 | 28.270 | 19.838 | 6,077,120 |
| 2026-01-14 | 28.200 | 28.630 | 27.620 | 28.180 | 19.775 | 9,932,174 |
| 2026-01-13 | 27.220 | 29.170 | 26.900 | 28.430 | 19.951 | 11,716,679 |
| 2026-01-12 | 27.250 | 27.430 | 26.660 | 27.220 | 19.102 | 4,479,888 |
| 2026-01-09 | 26.920 | 27.270 | 26.750 | 27.180 | 19.073 | 4,517,520 |
| 2026-01-08 | 26.500 | 27.190 | 26.220 | 26.910 | 18.884 | 3,844,820 |
| 2026-01-07 | 26.750 | 26.800 | 26.120 | 26.510 | 18.603 | 4,271,260 |
| 2026-01-06 | 26.400 | 27.050 | 26.400 | 26.730 | 18.758 | 3,673,320 |
| 2026-01-05 | 26.960 | 26.990 | 26.400 | 26.490 | 18.589 | 4,851,420 |
| 2025-12-31 | 26.720 | 27.280 | 26.290 | 26.970 | 18.926 | 4,345,779 |
| 2025-12-30 | 26.860 | 27.070 | 26.540 | 26.690 | 18.730 | 3,585,820 |
| 2025-12-29 | 27.030 | 27.250 | 26.830 | 27.110 | 19.024 | 3,155,628 |
| 2025-12-26 | 27.500 | 27.660 | 26.800 | 27.200 | 19.088 | 6,507,900 |
| 2025-12-25 | 27.030 | 27.790 | 27.030 | 27.650 | 19.403 | 5,934,348 |
| 2025-12-24 | 26.620 | 27.460 | 26.620 | 27.200 | 19.088 | 5,333,888 |
| 2025-12-23 | 26.890 | 27.080 | 26.560 | 26.760 | 18.779 | 3,551,100 |
| 2025-12-22 | 26.480 | 27.100 | 26.410 | 26.890 | 18.870 | 5,173,840 |
| 2025-12-19 | 25.830 | 26.730 | 25.820 | 26.580 | 18.652 | 5,280,380 |
| 2025-12-18 | 25.610 | 26.270 | 25.490 | 25.800 | 18.105 | 3,789,632 |
| 2025-12-17 | 25.950 | 26.920 | 25.240 | 25.840 | 18.133 | 5,971,722 |
| 2025-12-16 | 26.680 | 26.720 | 25.530 | 25.920 | 18.189 | 5,408,760 |
| 2025-12-15 | 25.900 | 26.470 | 24.910 | 25.990 | 18.238 | 7,531,300 |
| 2025-12-12 | 26.900 | 27.370 | 26.080 | 26.300 | 18.456 | 9,523,500 |
| 2025-12-11 | 26.500 | 27.470 | 26.320 | 26.950 | 18.912 | 10,736,600 |
| 2025-12-10 | 26.280 | 26.920 | 26.030 | 26.470 | 18.575 | 6,629,000 |
| 2025-12-09 | 26.540 | 27.150 | 26.230 | 26.330 | 18.477 | 5,164,600 |
| 2025-12-08 | 26.980 | 27.340 | 26.600 | 26.630 | 18.687 | 7,818,580 |
| 2025-12-05 | 26.370 | 27.160 | 26.090 | 26.900 | 18.877 | 8,511,580 |
| 2025-12-04 | 26.050 | 27.800 | 26.050 | 26.670 | 18.716 | 11,784,220 |
| 2025-12-03 | 26.430 | 26.660 | 25.830 | 26.000 | 18.245 | 4,880,540 |
| 2025-12-02 | 26.570 | 26.770 | 26.060 | 26.560 | 18.638 | 5,207,486 |
| 2025-12-01 | 26.280 | 26.950 | 26.280 | 26.520 | 18.610 | 7,142,520 |
| 2025-11-28 | 25.680 | 26.400 | 25.230 | 26.200 | 18.386 | 6,370,840 |
| 2025-11-27 | 25.280 | 26.280 | 25.000 | 25.670 | 18.014 | 6,130,600 |
| 2025-11-26 | 25.700 | 26.300 | 25.260 | 25.300 | 17.754 | 7,415,058 |
| 2025-11-25 | 26.400 | 26.620 | 25.750 | 25.750 | 18.070 | 9,077,054 |
| 2025-11-24 | 25.570 | 26.560 | 25.450 | 26.430 | 18.547 | 11,578,000 |
| 2025-11-21 | 26.580 | 27.770 | 25.800 | 25.880 | 18.161 | 16,918,860 |
| 2025-11-20 | 26.000 | 26.660 | 26.000 | 26.410 | 18.533 | 9,075,136 |
| 2025-11-19 | 25.680 | 27.350 | 25.680 | 26.240 | 18.414 | 12,345,480 |
| 2025-11-18 | 25.690 | 26.300 | 25.280 | 26.120 | 18.330 | 6,417,740 |
| 2025-11-17 | 25.790 | 26.080 | 25.510 | 25.690 | 18.028 | 5,061,236 |
| 2025-11-14 | 25.180 | 25.750 | 25.180 | 25.390 | 17.817 | 4,430,440 |
| 2025-11-13 | 25.700 | 25.720 | 25.200 | 25.440 | 17.852 | 4,660,180 |
| 2025-11-12 | 25.790 | 25.800 | 25.420 | 25.650 | 18.000 | 4,122,580 |
| 2025-11-11 | 25.880 | 26.090 | 25.500 | 25.930 | 18.154 | 5,769,610 |
| 2025-11-10 | 26.190 | 26.210 | 25.610 | 25.830 | 18.084 | 8,635,200 |
| 2025-11-07 | 25.930 | 26.600 | 25.610 | 26.470 | 18.532 | 11,303,136 |
| 2025-11-06 | 25.710 | 26.160 | 25.360 | 25.930 | 18.154 | 9,651,810 |
| 2025-11-05 | 25.260 | 25.770 | 25.250 | 25.700 | 17.993 | 8,947,668 |
| 2025-11-04 | 25.470 | 26.050 | 25.350 | 26.000 | 18.203 | 13,086,631 |
| 2025-11-03 | 25.200 | 25.980 | 25.070 | 25.700 | 17.993 | 22,554,737 |
| 2025-10-31 | 24.300 | 25.230 | 24.300 | 25.230 | 17.664 | 19,931,028 |
| 2025-10-30 | 23.190 | 23.300 | 22.930 | 22.940 | 16.061 | 1,363,880 |
| 2025-10-29 | 23.580 | 23.620 | 23.050 | 23.190 | 16.236 | 1,686,860 |
| 2025-10-28 | 23.380 | 23.850 | 23.330 | 23.510 | 16.460 | 1,851,500 |
| 2025-10-27 | 23.590 | 23.670 | 23.230 | 23.430 | 16.404 | 1,705,060 |
| 2025-10-24 | 23.340 | 23.550 | 23.310 | 23.500 | 16.453 | 1,665,958 |
| 2025-10-23 | 23.330 | 23.400 | 22.960 | 23.360 | 16.355 | 1,571,038 |
| 2025-10-22 | 23.300 | 23.500 | 23.060 | 23.330 | 16.334 | 1,974,840 |
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.