Yantai Yatong Precision Mechanical Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 22.300 | 22.300 | 21.630 | 21.940 | 15.190 | 3,953,398 |
| 2024-10-24 | 21.270 | 22.100 | 21.270 | 21.830 | 15.114 | 4,235,280 |
| 2024-10-23 | 21.300 | 21.650 | 21.200 | 21.270 | 14.726 | 2,617,300 |
| 2024-10-22 | 20.930 | 21.460 | 20.890 | 21.370 | 14.796 | 2,699,508 |
| 2024-10-21 | 20.840 | 21.170 | 20.780 | 20.950 | 14.505 | 3,035,578 |
| 2024-10-18 | 20.540 | 21.010 | 20.300 | 20.830 | 14.422 | 3,224,643 |
| 2024-10-17 | 20.600 | 20.990 | 20.440 | 20.460 | 14.166 | 1,984,248 |
| 2024-10-16 | 20.410 | 20.600 | 20.120 | 20.530 | 14.214 | 1,624,448 |
| 2024-10-15 | 20.860 | 21.000 | 20.520 | 20.520 | 14.207 | 2,242,380 |
| 2024-10-14 | 20.710 | 21.090 | 20.380 | 20.980 | 14.526 | 2,498,216 |
| 2024-10-11 | 21.460 | 21.460 | 20.470 | 20.710 | 14.339 | 2,505,815 |
| 2024-10-10 | 21.440 | 21.960 | 21.180 | 21.460 | 14.858 | 3,392,580 |
| 2024-10-09 | 23.200 | 23.200 | 21.510 | 21.510 | 14.893 | 4,781,961 |
| 2024-10-08 | 24.800 | 24.890 | 22.900 | 23.800 | 16.478 | 7,107,039 |
| 2024-09-30 | 21.790 | 22.880 | 21.060 | 22.650 | 15.682 | 6,290,706 |
| 2024-09-27 | 20.340 | 20.920 | 20.100 | 20.890 | 14.463 | 2,129,960 |
| 2024-09-26 | 19.520 | 20.080 | 19.440 | 20.040 | 13.875 | 2,674,980 |
| 2024-09-25 | 19.590 | 19.850 | 19.380 | 19.570 | 13.549 | 2,495,360 |
| 2024-09-24 | 18.950 | 19.440 | 18.800 | 19.430 | 13.452 | 2,208,500 |
| 2024-09-23 | 18.770 | 18.970 | 18.650 | 18.880 | 13.072 | 1,273,020 |
| 2024-09-20 | 18.760 | 19.150 | 18.520 | 18.930 | 13.106 | 1,341,060 |
| 2024-09-19 | 18.680 | 18.960 | 18.470 | 18.760 | 12.989 | 1,239,560 |
| 2024-09-18 | 18.550 | 18.630 | 18.000 | 18.460 | 12.781 | 1,007,938 |
| 2024-09-13 | 18.800 | 19.010 | 18.560 | 18.560 | 12.850 | 972,860 |
| 2024-09-12 | 19.160 | 19.450 | 18.920 | 18.920 | 13.099 | 1,092,420 |
| 2024-09-11 | 19.530 | 19.540 | 19.250 | 19.260 | 13.335 | 1,198,540 |
| 2024-09-10 | 19.300 | 19.620 | 19.160 | 19.550 | 13.536 | 1,614,620 |
| 2024-09-09 | 18.860 | 19.560 | 18.740 | 19.290 | 13.356 | 1,840,720 |
| 2024-09-06 | 19.940 | 20.410 | 19.190 | 19.260 | 13.335 | 3,488,815 |
| 2024-09-05 | 18.810 | 20.470 | 18.810 | 19.890 | 13.771 | 3,637,740 |
| 2024-09-04 | 18.750 | 18.980 | 18.710 | 18.770 | 12.995 | 830,480 |
| 2024-09-03 | 18.580 | 18.950 | 18.500 | 18.890 | 13.079 | 1,534,834 |
| 2024-09-02 | 19.160 | 19.290 | 18.590 | 18.600 | 12.878 | 1,821,134 |
| 2024-08-30 | 19.110 | 19.540 | 18.810 | 19.240 | 13.321 | 2,560,138 |
| 2024-08-29 | 18.760 | 19.290 | 18.760 | 19.260 | 13.335 | 960,884 |
| 2024-08-28 | 18.540 | 18.960 | 18.500 | 18.930 | 13.106 | 838,460 |
| 2024-08-27 | 18.970 | 19.070 | 18.640 | 18.660 | 12.919 | 769,720 |
| 2024-08-26 | 18.760 | 19.100 | 18.500 | 19.080 | 13.210 | 919,548 |
| 2024-08-23 | 18.890 | 19.000 | 18.630 | 18.800 | 13.016 | 869,960 |
| 2024-08-22 | 19.320 | 19.440 | 18.930 | 18.930 | 13.106 | 794,682 |
| 2024-08-21 | 19.230 | 19.450 | 19.100 | 19.320 | 13.376 | 672,358 |
| 2024-08-20 | 19.600 | 19.610 | 19.150 | 19.250 | 13.328 | 1,051,450 |
| 2024-08-19 | 20.120 | 20.230 | 19.600 | 19.700 | 13.639 | 1,340,500 |
| 2024-08-16 | 20.270 | 20.370 | 20.120 | 20.190 | 13.979 | 838,880 |
| 2024-08-15 | 20.160 | 20.440 | 19.910 | 20.290 | 14.048 | 1,086,912 |
| 2024-08-14 | 20.560 | 20.610 | 20.200 | 20.240 | 14.013 | 833,764 |
| 2024-08-13 | 20.350 | 20.580 | 20.250 | 20.570 | 14.242 | 784,000 |
| 2024-08-12 | 20.600 | 20.600 | 20.310 | 20.500 | 14.193 | 828,520 |
| 2024-08-09 | 20.850 | 21.090 | 20.660 | 20.660 | 14.304 | 740,978 |
| 2024-08-08 | 20.850 | 21.100 | 20.330 | 20.830 | 14.422 | 1,330,308 |
| 2024-08-07 | 21.050 | 21.210 | 20.900 | 21.060 | 14.581 | 1,117,796 |
| 2024-08-06 | 21.060 | 21.220 | 20.740 | 21.050 | 14.574 | 1,471,820 |
| 2024-08-05 | 21.500 | 21.800 | 20.770 | 20.790 | 14.394 | 2,169,720 |
| 2024-08-02 | 21.990 | 22.250 | 21.600 | 21.700 | 15.024 | 1,749,759 |
| 2024-08-01 | 22.360 | 22.710 | 22.100 | 22.270 | 15.419 | 1,685,628 |
| 2024-07-31 | 21.730 | 22.430 | 21.570 | 22.350 | 15.474 | 2,071,619 |
| 2024-07-30 | 21.700 | 21.810 | 21.420 | 21.640 | 14.982 | 1,544,298 |
| 2024-07-29 | 21.820 | 22.080 | 21.600 | 21.830 | 15.114 | 1,872,934 |
| 2024-07-26 | 21.400 | 22.040 | 21.180 | 21.810 | 15.100 | 2,156,560 |
| 2024-07-25 | 20.700 | 21.720 | 20.500 | 21.350 | 14.782 | 2,645,538 |
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.