Yantai Yatong Precision Mechanical Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	20.200	20.760	20.200	20.650	14.335	1,871,367
2025-04-22	20.010	20.200	20.010	20.060	13.925	1,234,968
2025-04-21	19.850	20.160	19.680	20.090	13.946	1,103,508
2025-04-18	19.750	19.970	19.610	19.820	13.759	790,440
2025-04-17	19.710	20.020	19.500	19.840	13.772	1,212,120
2025-04-16	20.090	20.100	19.300	19.710	13.682	1,832,040
2025-04-15	20.030	20.190	19.780	20.190	14.015	1,243,620
2025-04-14	19.880	20.280	19.790	20.000	13.884	1,724,660
2025-04-11	19.310	19.930	19.110	19.620	13.620	1,895,460
2025-04-10	19.350	19.640	19.020	19.390	13.460	2,768,920
2025-04-09	18.630	19.000	17.320	18.800	13.051	3,762,360
2025-04-08	19.480	20.000	18.460	18.800	13.051	3,859,940
2025-04-07	21.600	21.600	20.120	20.120	13.967	2,268,140
2025-04-03	22.360	22.820	22.110	22.350	15.515	2,031,260
2025-04-02	22.450	23.580	22.160	22.730	15.779	2,964,948
2025-04-01	22.200	22.600	22.200	22.310	15.487	1,395,730
2025-03-31	22.650	22.780	21.740	22.150	15.376	2,226,840
2025-03-28	23.180	23.440	22.600	22.660	15.730	1,856,103
2025-03-27	23.450	23.680	22.970	23.180	16.091	2,418,220
2025-03-26	22.660	23.890	22.660	23.590	16.376	3,384,498
2025-03-25	23.000	23.520	22.810	23.050	16.001	2,690,842
2025-03-24	23.990	24.080	22.440	23.000	15.966	4,838,400
2025-03-21	24.240	25.080	23.790	23.960	16.633	5,467,411
2025-03-20	23.930	24.640	23.830	24.330	16.889	5,125,946
2025-03-19	23.660	24.290	23.570	23.960	16.633	4,836,580
2025-03-18	23.730	23.830	23.450	23.760	16.494	3,049,620
2025-03-17	23.480	23.740	23.230	23.700	16.452	3,565,940
2025-03-14	23.860	24.000	23.050	23.560	16.355	5,024,964
2025-03-13	24.620	24.860	23.520	23.750	16.487	7,092,526
2025-03-12	24.680	25.910	24.070	24.480	16.993	13,009,262
2025-03-11	23.460	24.600	23.240	24.450	16.973	10,732,960
2025-03-10	23.360	23.990	23.320	23.620	16.396	3,220,841
2025-03-07	23.500	24.110	23.210	23.360	16.216	4,617,466
2025-03-06	22.850	23.360	22.810	23.360	16.216	3,952,620
2025-03-05	22.700	22.950	22.520	22.850	15.862	1,593,481
2025-03-04	22.030	23.450	22.030	22.780	15.813	2,933,980
2025-03-03	22.320	22.570	22.060	22.210	15.418	1,416,128
2025-02-28	23.010	23.010	22.150	22.190	15.404	2,026,360
2025-02-27	23.230	23.230	22.650	23.060	16.008	2,363,200
2025-02-26	23.100	23.400	22.980	23.170	16.084	3,055,442
2025-02-25	23.180	23.580	22.880	23.030	15.987	4,341,524
2025-02-24	22.370	23.380	22.350	23.320	16.188	4,909,828
2025-02-21	22.700	22.800	22.500	22.530	15.640	2,368,660
2025-02-20	22.770	22.970	22.550	22.700	15.758	1,922,620
2025-02-19	22.110	22.770	22.110	22.770	15.806	2,805,880
2025-02-18	22.430	22.980	22.230	22.320	15.494	3,016,258
2025-02-17	22.170	22.410	22.070	22.400	15.550	1,691,200
2025-02-14	22.010	22.800	22.000	22.170	15.390	2,287,740
2025-02-13	22.150	22.320	21.950	22.010	15.279	1,389,866
2025-02-12	22.430	22.430	22.100	22.260	15.452	1,749,160
2025-02-11	22.580	22.650	22.300	22.430	15.570	1,606,920
2025-02-10	22.550	22.880	22.230	22.600	15.688	2,242,240
2025-02-07	22.480	22.800	22.200	22.540	15.647	2,987,040
2025-02-06	21.820	22.560	21.650	22.450	15.584	2,274,160
2025-02-05	21.720	21.990	21.600	21.800	15.133	1,111,880
2025-01-27	22.420	22.510	21.730	21.730	15.084	1,678,880
2025-01-24	21.710	22.520	21.590	22.330	15.501	3,103,800
2025-01-23	21.980	22.350	21.790	21.800	15.133	2,345,980
2025-01-22	22.000	22.080	21.600	21.780	15.119	1,824,900
2025-01-21	21.950	22.180	21.520	22.090	15.334	4,190,149

← NewerPage 7 of 15 · 889 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.