Yantai Yatong Precision Mechanical Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 23.300 | 23.500 | 23.060 | 23.330 | 16.334 | 1,974,840 |
| 2025-10-21 | 23.020 | 23.300 | 22.920 | 23.300 | 16.313 | 2,368,660 |
| 2025-10-20 | 22.600 | 23.110 | 22.500 | 23.070 | 16.152 | 2,630,740 |
| 2025-10-17 | 23.990 | 23.990 | 22.330 | 22.350 | 15.648 | 4,509,260 |
| 2025-10-16 | 23.790 | 24.060 | 23.510 | 23.600 | 16.523 | 4,892,608 |
| 2025-10-15 | 22.740 | 23.750 | 22.500 | 23.740 | 16.621 | 4,251,819 |
| 2025-10-14 | 22.660 | 23.010 | 22.610 | 22.710 | 15.900 | 1,809,080 |
| 2025-10-13 | 22.500 | 22.700 | 21.790 | 22.590 | 15.816 | 2,247,966 |
| 2025-10-10 | 22.800 | 23.090 | 22.740 | 22.930 | 16.054 | 1,563,800 |
| 2025-10-09 | 23.080 | 23.080 | 22.680 | 22.800 | 15.963 | 1,732,500 |
| 2025-09-30 | 22.980 | 23.040 | 22.800 | 22.970 | 16.082 | 1,400,560 |
| 2025-09-29 | 22.850 | 23.050 | 22.450 | 22.930 | 16.054 | 1,589,868 |
| 2025-09-26 | 22.700 | 23.090 | 22.630 | 22.900 | 16.033 | 1,890,980 |
| 2025-09-25 | 23.060 | 23.220 | 22.670 | 22.770 | 15.942 | 1,801,800 |
| 2025-09-24 | 22.860 | 23.120 | 22.600 | 23.080 | 16.159 | 1,920,380 |
| 2025-09-23 | 23.100 | 23.190 | 22.220 | 22.900 | 16.033 | 3,033,520 |
| 2025-09-22 | 23.390 | 23.510 | 23.000 | 23.090 | 16.166 | 1,796,480 |
| 2025-09-19 | 23.480 | 23.560 | 23.130 | 23.390 | 16.376 | 2,423,820 |
| 2025-09-18 | 23.810 | 24.090 | 23.330 | 23.500 | 16.453 | 3,157,966 |
| 2025-09-17 | 24.000 | 24.120 | 23.890 | 23.930 | 16.754 | 2,594,340 |
| 2025-09-16 | 23.600 | 23.990 | 23.600 | 23.960 | 16.775 | 2,713,480 |
| 2025-09-15 | 23.600 | 23.790 | 23.600 | 23.610 | 16.530 | 1,641,640 |
| 2025-09-12 | 23.840 | 23.910 | 23.530 | 23.600 | 16.523 | 2,195,480 |
| 2025-09-11 | 23.720 | 23.840 | 23.420 | 23.840 | 16.691 | 2,296,560 |
| 2025-09-10 | 23.660 | 24.040 | 23.620 | 23.770 | 16.642 | 2,571,100 |
| 2025-09-09 | 23.740 | 23.810 | 23.560 | 23.630 | 16.544 | 2,212,560 |
| 2025-09-08 | 23.500 | 23.840 | 23.280 | 23.790 | 16.656 | 2,194,920 |
| 2025-09-05 | 23.000 | 23.490 | 22.910 | 23.480 | 16.439 | 3,093,160 |
| 2025-09-04 | 22.740 | 23.530 | 22.580 | 23.010 | 16.110 | 3,306,674 |
| 2025-09-03 | 23.290 | 23.800 | 22.700 | 22.730 | 15.914 | 2,079,420 |
| 2025-09-02 | 23.320 | 23.490 | 22.720 | 23.250 | 16.278 | 3,164,140 |
| 2025-09-01 | 23.260 | 23.550 | 23.110 | 23.390 | 16.376 | 2,513,098 |
| 2025-08-29 | 23.490 | 23.550 | 23.100 | 23.220 | 16.257 | 3,238,998 |
| 2025-08-28 | 23.900 | 24.300 | 22.830 | 23.590 | 16.516 | 3,656,979 |
| 2025-08-27 | 24.610 | 24.790 | 23.800 | 23.880 | 16.719 | 3,824,800 |
| 2025-08-26 | 24.460 | 24.870 | 24.230 | 24.700 | 17.293 | 2,909,466 |
| 2025-08-25 | 24.800 | 24.930 | 24.430 | 24.470 | 17.132 | 4,377,940 |
| 2025-08-22 | 25.020 | 25.060 | 24.620 | 24.780 | 17.349 | 3,157,280 |
| 2025-08-21 | 25.090 | 25.190 | 24.830 | 25.000 | 17.503 | 3,133,396 |
| 2025-08-20 | 24.970 | 25.160 | 24.750 | 25.090 | 17.566 | 3,100,748 |
| 2025-08-19 | 25.100 | 25.110 | 24.610 | 25.000 | 17.503 | 3,570,560 |
| 2025-08-18 | 25.240 | 25.480 | 24.830 | 24.900 | 17.433 | 4,201,260 |
| 2025-08-15 | 24.580 | 25.280 | 24.520 | 24.930 | 17.454 | 4,575,298 |
| 2025-08-14 | 25.380 | 25.440 | 24.560 | 24.600 | 17.223 | 5,428,656 |
| 2025-08-13 | 25.180 | 25.450 | 25.080 | 25.330 | 17.734 | 5,846,208 |
| 2025-08-12 | 25.080 | 25.190 | 25.010 | 25.170 | 17.622 | 4,723,040 |
| 2025-08-11 | 25.090 | 25.390 | 24.930 | 25.180 | 17.629 | 7,648,060 |
| 2025-08-08 | 24.260 | 26.690 | 24.180 | 25.080 | 17.559 | 12,108,138 |
| 2025-08-07 | 24.680 | 24.980 | 24.210 | 24.260 | 16.985 | 4,361,560 |
| 2025-08-06 | 24.240 | 24.500 | 24.040 | 24.340 | 17.041 | 3,092,880 |
| 2025-08-05 | 24.000 | 24.250 | 23.980 | 24.110 | 16.880 | 3,125,064 |
| 2025-08-04 | 23.380 | 23.900 | 23.370 | 23.900 | 16.733 | 2,814,140 |
| 2025-08-01 | 23.210 | 23.580 | 23.150 | 23.540 | 16.481 | 2,601,996 |
| 2025-07-31 | 23.600 | 23.850 | 23.120 | 23.210 | 16.250 | 3,151,820 |
| 2025-07-30 | 23.870 | 23.980 | 23.420 | 23.580 | 16.509 | 2,314,060 |
| 2025-07-29 | 23.850 | 23.870 | 23.600 | 23.860 | 16.705 | 2,397,920 |
| 2025-07-28 | 23.850 | 24.100 | 23.810 | 23.860 | 16.705 | 2,606,380 |
| 2025-07-25 | 23.550 | 24.180 | 23.470 | 23.810 | 16.670 | 4,199,440 |
| 2025-07-24 | 23.320 | 23.660 | 23.250 | 23.570 | 16.502 | 2,840,460 |
| 2025-07-23 | 23.550 | 23.640 | 23.240 | 23.270 | 16.292 | 2,763,180 |
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.