Yantai Yatong Precision Mechanical Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 23.700 | 23.840 | 23.510 | 23.590 | 16.516 | 3,298,960 |
| 2025-07-21 | 23.520 | 23.750 | 23.400 | 23.690 | 16.586 | 3,031,044 |
| 2025-07-18 | 23.670 | 23.670 | 23.220 | 23.510 | 16.460 | 3,095,540 |
| 2025-07-17 | 23.420 | 23.720 | 23.250 | 23.610 | 16.530 | 3,961,860 |
| 2025-07-16 | 23.110 | 23.490 | 23.010 | 23.420 | 16.397 | 3,064,460 |
| 2025-07-15 | 23.410 | 23.470 | 22.870 | 23.100 | 16.173 | 2,611,840 |
| 2025-07-14 | 23.310 | 23.670 | 23.110 | 23.580 | 16.369 | 3,203,900 |
| 2025-07-11 | 23.520 | 23.520 | 23.040 | 23.310 | 16.181 | 2,806,580 |
| 2025-07-10 | 23.390 | 23.490 | 22.950 | 23.470 | 16.292 | 2,525,880 |
| 2025-07-09 | 23.400 | 23.900 | 23.230 | 23.310 | 16.181 | 2,860,900 |
| 2025-07-08 | 23.030 | 23.940 | 22.910 | 23.500 | 16.313 | 4,224,080 |
| 2025-07-07 | 22.860 | 23.100 | 22.600 | 23.050 | 16.001 | 2,238,460 |
| 2025-07-04 | 23.500 | 23.500 | 22.800 | 22.850 | 15.862 | 2,821,000 |
| 2025-07-03 | 23.490 | 23.600 | 23.180 | 23.360 | 16.216 | 3,003,140 |
| 2025-07-02 | 23.100 | 23.660 | 22.810 | 23.490 | 16.306 | 5,918,738 |
| 2025-07-01 | 23.180 | 23.400 | 22.900 | 23.100 | 16.036 | 2,518,880 |
| 2025-06-30 | 22.860 | 23.270 | 22.760 | 23.260 | 16.147 | 3,075,898 |
| 2025-06-27 | 22.810 | 23.420 | 22.780 | 22.840 | 15.855 | 2,870,140 |
| 2025-06-26 | 23.150 | 23.500 | 22.820 | 22.820 | 15.841 | 4,484,428 |
| 2025-06-25 | 23.500 | 23.800 | 23.000 | 23.150 | 16.070 | 7,053,975 |
| 2025-06-24 | 22.190 | 23.800 | 22.150 | 22.850 | 15.862 | 6,766,200 |
| 2025-06-23 | 20.990 | 21.840 | 20.990 | 21.800 | 15.133 | 4,176,116 |
| 2025-06-20 | 22.200 | 22.200 | 21.200 | 21.200 | 14.717 | 6,408,150 |
| 2025-06-19 | 23.180 | 23.180 | 22.000 | 22.190 | 15.404 | 7,246,120 |
| 2025-06-18 | 23.600 | 23.740 | 23.040 | 23.280 | 16.160 | 7,765,595 |
| 2025-06-17 | 23.270 | 23.930 | 22.960 | 23.920 | 16.605 | 13,685,679 |
| 2025-06-16 | 23.280 | 23.290 | 22.840 | 23.040 | 15.994 | 8,197,910 |
| 2025-06-13 | 24.180 | 24.190 | 23.210 | 23.290 | 16.167 | 18,155,179 |
| 2025-06-12 | 22.200 | 24.750 | 21.900 | 24.750 | 17.181 | 22,519,112 |
| 2025-06-11 | 22.500 | 23.570 | 22.440 | 22.500 | 15.619 | 10,270,848 |
| 2025-06-10 | 22.330 | 22.530 | 21.830 | 22.260 | 15.452 | 1,541,260 |
| 2025-06-09 | 22.150 | 22.570 | 22.110 | 22.390 | 15.543 | 1,764,319 |
| 2025-06-06 | 22.300 | 22.300 | 22.010 | 22.150 | 15.376 | 1,346,490 |
| 2025-06-05 | 22.470 | 22.470 | 22.060 | 22.280 | 15.466 | 1,569,094 |
| 2025-06-04 | 22.300 | 22.570 | 22.300 | 22.470 | 15.598 | 1,072,540 |
| 2025-06-03 | 22.530 | 22.740 | 22.270 | 22.370 | 15.529 | 1,860,740 |
| 2025-05-30 | 23.000 | 23.000 | 22.390 | 22.500 | 15.619 | 2,142,420 |
| 2025-05-29 | 22.850 | 23.200 | 22.770 | 22.980 | 15.952 | 2,174,060 |
| 2025-05-28 | 22.880 | 23.260 | 22.720 | 22.840 | 15.855 | 1,463,980 |
| 2025-05-27 | 22.790 | 23.080 | 22.470 | 22.850 | 15.862 | 1,582,700 |
| 2025-05-26 | 23.050 | 23.180 | 22.650 | 22.860 | 15.869 | 2,673,258 |
| 2025-05-23 | 23.480 | 23.880 | 23.050 | 23.170 | 16.084 | 4,098,500 |
| 2025-05-22 | 23.020 | 23.510 | 22.970 | 23.170 | 16.084 | 2,615,788 |
| 2025-05-21 | 22.890 | 23.460 | 22.840 | 23.200 | 16.105 | 3,468,598 |
| 2025-05-20 | 22.800 | 23.090 | 22.650 | 22.960 | 15.938 | 2,126,230 |
| 2025-05-19 | 22.790 | 22.840 | 22.330 | 22.730 | 15.779 | 2,363,340 |
| 2025-05-16 | 22.260 | 23.160 | 22.210 | 22.680 | 15.744 | 3,976,218 |
| 2025-05-15 | 22.150 | 22.500 | 21.790 | 22.360 | 15.522 | 2,433,298 |
| 2025-05-14 | 21.920 | 22.370 | 21.850 | 22.050 | 15.307 | 1,533,994 |
| 2025-05-13 | 22.240 | 22.400 | 21.960 | 22.080 | 15.327 | 2,120,580 |
| 2025-05-12 | 21.630 | 22.100 | 21.630 | 22.030 | 15.293 | 2,178,148 |
| 2025-05-09 | 21.830 | 22.100 | 21.390 | 21.460 | 14.897 | 1,656,620 |
| 2025-05-08 | 21.450 | 21.860 | 21.400 | 21.830 | 15.154 | 1,856,218 |
| 2025-05-07 | 21.710 | 21.800 | 21.300 | 21.440 | 14.883 | 1,655,710 |
| 2025-05-06 | 21.040 | 21.540 | 21.040 | 21.440 | 14.883 | 1,895,348 |
| 2025-04-30 | 20.710 | 21.090 | 20.520 | 20.890 | 14.501 | 1,374,380 |
| 2025-04-29 | 19.820 | 20.780 | 19.820 | 20.500 | 14.231 | 2,269,288 |
| 2025-04-28 | 20.300 | 20.400 | 19.820 | 20.030 | 13.904 | 1,158,640 |
| 2025-04-25 | 20.620 | 20.620 | 20.250 | 20.400 | 14.161 | 1,100,960 |
| 2025-04-24 | 20.790 | 20.790 | 20.200 | 20.340 | 14.120 | 1,206,380 |
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.