Yantai Yatong Precision Mechanical Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 21.150 | 23.160 | 21.030 | 22.060 | 15.314 | 6,272,212 |
| 2025-01-17 | 21.160 | 21.200 | 20.890 | 21.050 | 14.612 | 783,300 |
| 2025-01-16 | 21.180 | 21.560 | 21.050 | 21.150 | 14.682 | 954,940 |
| 2025-01-15 | 21.340 | 21.440 | 21.190 | 21.220 | 14.730 | 749,420 |
| 2025-01-14 | 20.580 | 21.380 | 20.580 | 21.350 | 14.821 | 1,258,768 |
| 2025-01-13 | 20.210 | 20.640 | 19.810 | 20.580 | 14.286 | 875,368 |
| 2025-01-10 | 20.890 | 21.070 | 20.350 | 20.360 | 14.134 | 802,998 |
| 2025-01-09 | 20.900 | 21.080 | 20.800 | 20.900 | 14.508 | 742,420 |
| 2025-01-08 | 20.980 | 21.060 | 20.450 | 20.970 | 14.557 | 919,940 |
| 2025-01-07 | 20.850 | 21.130 | 20.680 | 20.980 | 14.564 | 827,120 |
| 2025-01-06 | 20.830 | 21.280 | 20.550 | 20.850 | 14.474 | 959,280 |
| 2025-01-03 | 21.930 | 22.100 | 20.790 | 20.940 | 14.536 | 1,364,160 |
| 2025-01-02 | 22.360 | 22.660 | 21.680 | 21.920 | 15.216 | 1,697,495 |
| 2024-12-31 | 22.440 | 23.010 | 22.000 | 22.420 | 15.563 | 1,811,275 |
| 2024-12-30 | 22.340 | 22.520 | 22.030 | 22.450 | 15.584 | 982,982 |
| 2024-12-27 | 22.390 | 22.750 | 22.250 | 22.430 | 15.570 | 1,009,698 |
| 2024-12-26 | 22.100 | 22.550 | 22.100 | 22.390 | 15.543 | 1,197,858 |
| 2024-12-25 | 22.680 | 22.770 | 22.050 | 22.100 | 15.341 | 1,560,644 |
| 2024-12-24 | 22.550 | 22.870 | 22.360 | 22.680 | 15.744 | 1,459,360 |
| 2024-12-23 | 22.900 | 22.980 | 22.510 | 22.600 | 15.688 | 2,235,039 |
| 2024-12-20 | 22.810 | 23.070 | 22.780 | 22.910 | 15.904 | 1,434,160 |
| 2024-12-19 | 22.540 | 22.890 | 22.320 | 22.820 | 15.841 | 1,521,240 |
| 2024-12-18 | 22.980 | 23.170 | 22.510 | 22.660 | 15.730 | 1,990,940 |
| 2024-12-17 | 23.980 | 24.100 | 22.900 | 22.950 | 15.931 | 2,528,691 |
| 2024-12-16 | 23.850 | 24.200 | 23.680 | 23.980 | 16.646 | 2,130,760 |
| 2024-12-13 | 24.750 | 24.750 | 23.860 | 23.890 | 16.584 | 3,840,200 |
| 2024-12-12 | 24.320 | 24.980 | 24.300 | 24.750 | 17.181 | 4,835,905 |
| 2024-12-11 | 24.350 | 24.510 | 24.040 | 24.390 | 16.931 | 3,630,788 |
| 2024-12-10 | 24.640 | 24.870 | 24.030 | 24.470 | 16.987 | 6,762,183 |
| 2024-12-09 | 23.370 | 24.390 | 23.370 | 24.360 | 16.910 | 6,632,826 |
| 2024-12-06 | 23.600 | 23.600 | 23.070 | 23.370 | 16.223 | 2,942,660 |
| 2024-12-05 | 23.310 | 23.680 | 23.180 | 23.530 | 16.334 | 2,375,660 |
| 2024-12-04 | 23.760 | 24.070 | 23.300 | 23.490 | 16.306 | 3,512,740 |
| 2024-12-03 | 23.650 | 24.200 | 23.400 | 24.040 | 16.688 | 4,262,832 |
| 2024-12-02 | 23.490 | 23.750 | 23.310 | 23.720 | 16.466 | 3,621,102 |
| 2024-11-29 | 23.150 | 23.650 | 22.790 | 23.490 | 16.306 | 3,467,660 |
| 2024-11-28 | 22.760 | 23.150 | 22.630 | 22.910 | 15.904 | 2,736,160 |
| 2024-11-27 | 22.620 | 22.880 | 22.100 | 22.760 | 15.799 | 3,149,020 |
| 2024-11-26 | 23.750 | 23.790 | 22.800 | 22.930 | 15.918 | 3,975,020 |
| 2024-11-25 | 23.050 | 23.810 | 22.600 | 23.800 | 16.521 | 5,312,020 |
| 2024-11-22 | 24.250 | 24.570 | 22.830 | 22.910 | 15.904 | 8,283,195 |
| 2024-11-21 | 23.670 | 25.940 | 23.190 | 24.960 | 17.327 | 12,669,983 |
| 2024-11-20 | 22.840 | 23.800 | 22.610 | 23.730 | 16.473 | 7,276,878 |
| 2024-11-19 | 22.610 | 23.000 | 22.360 | 22.840 | 15.855 | 3,355,212 |
| 2024-11-18 | 22.260 | 23.180 | 21.750 | 22.820 | 15.799 | 4,428,592 |
| 2024-11-15 | 22.610 | 22.790 | 22.350 | 22.370 | 15.488 | 2,178,260 |
| 2024-11-14 | 22.800 | 23.080 | 22.550 | 22.680 | 15.703 | 3,075,571 |
| 2024-11-13 | 22.520 | 22.850 | 22.330 | 22.800 | 15.786 | 3,077,691 |
| 2024-11-12 | 23.160 | 23.340 | 22.610 | 22.800 | 15.786 | 4,353,741 |
| 2024-11-11 | 23.000 | 23.230 | 22.840 | 23.160 | 16.035 | 4,158,226 |
| 2024-11-08 | 23.200 | 23.520 | 22.910 | 23.020 | 15.938 | 6,851,051 |
| 2024-11-07 | 22.880 | 24.530 | 22.560 | 23.760 | 16.450 | 10,999,898 |
| 2024-11-06 | 21.280 | 23.300 | 21.090 | 22.550 | 15.613 | 9,054,591 |
| 2024-11-05 | 21.050 | 21.300 | 20.860 | 21.300 | 14.747 | 2,809,339 |
| 2024-11-04 | 20.410 | 21.100 | 20.410 | 20.990 | 14.533 | 2,354,059 |
| 2024-11-01 | 21.260 | 21.270 | 20.410 | 20.450 | 14.159 | 3,264,598 |
| 2024-10-31 | 20.900 | 21.550 | 20.820 | 21.240 | 14.706 | 3,126,620 |
| 2024-10-30 | 21.450 | 21.800 | 21.040 | 21.340 | 14.775 | 2,228,961 |
| 2024-10-29 | 22.110 | 22.220 | 21.460 | 21.520 | 14.899 | 3,200,198 |
| 2024-10-28 | 21.880 | 22.120 | 21.580 | 22.100 | 15.301 | 3,127,132 |
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.