Yantai Yatong Precision Mechanical Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.460	15.670	14.910	15.570	15.570	2,473,163
2026-10-16	15.090	15.670	15.050	15.360	15.360	1,961,920
2026-10-15	15.330	15.380	14.810	14.900	14.900	1,693,460
2026-10-14	15.840	15.940	15.380	15.380	15.380	1,601,900
2026-10-13	15.720	16.000	15.300	15.860	15.860	1,522,340
2026-10-12	16.030	16.220	15.830	15.930	15.930	1,729,720
2026-10-09	16.180	16.180	15.440	16.030	16.030	1,847,020
2026-10-08	16.290	16.500	16.030	16.110	16.110	1,596,480
2026-09-30	16.360	16.570	16.210	16.290	16.290	1,059,300
2026-09-29	16.150	16.400	16.020	16.380	16.380	1,496,320
2026-09-28	16.250	16.450	16.010	16.190	16.190	1,856,839
2026-09-24	16.290	16.450	16.230	16.250	16.250	1,264,548
2026-09-23	16.470	16.540	16.280	16.380	16.380	955,460
2026-09-22	16.170	16.530	16.010	16.440	16.440	1,723,480
2026-09-21	15.570	16.170	15.570	16.140	16.140	2,192,670
2026-09-18	15.740	15.830	15.610	15.730	15.730	1,349,260
2026-09-17	15.580	15.740	15.330	15.660	15.660	1,090,271
2026-09-16	15.310	15.600	15.150	15.510	15.510	959,300
2026-09-15	15.610	15.800	15.320	15.350	15.350	1,228,740
2026-09-14	15.450	15.890	15.450	15.720	15.720	1,241,160
2026-09-11	16.000	16.150	15.400	15.650	15.650	1,913,980
2026-09-10	16.370	16.400	16.050	16.110	16.110	1,304,320
2026-09-09	16.590	16.660	16.330	16.370	16.370	1,268,190
2026-09-08	16.500	16.840	16.450	16.640	16.640	1,626,480
2026-09-07	16.620	16.680	16.400	16.680	16.680	1,413,840
2026-09-04	16.630	17.200	16.530	16.610	16.610	1,739,009
2026-09-03	16.750	17.050	16.550	16.590	16.590	1,216,400
2026-09-02	16.900	16.920	16.500	16.780	16.780	1,798,009
2026-09-01	16.970	17.210	16.810	17.030	17.030	3,139,188
2026-08-31	16.150	17.040	16.130	16.980	16.980	4,983,272
2026-08-28	16.710	16.810	16.090	16.110	16.110	3,648,147
2026-08-27	16.700	16.700	16.420	16.640	16.640	1,841,700
2026-08-26	16.750	16.910	16.560	16.680	16.680	1,559,086
2026-08-25	16.280	16.830	16.260	16.740	16.740	1,600,108
2026-08-24	16.500	16.570	16.210	16.420	16.420	1,206,300
2026-08-21	16.580	16.690	16.260	16.500	16.500	1,119,800
2026-08-20	16.330	16.680	16.210	16.530	16.530	1,663,530
2026-08-19	16.680	16.680	16.220	16.230	16.230	2,448,140
2026-08-18	17.110	17.150	16.590	16.740	16.740	1,983,568
2026-08-17	16.800	17.210	16.520	17.110	17.110	2,044,500
2026-08-14	16.770	16.780	16.400	16.680	16.680	1,548,320
2026-08-13	16.940	17.090	16.640	16.720	16.720	1,467,220
2026-08-12	16.710	17.080	16.710	16.940	16.940	1,473,320
2026-08-11	16.980	17.040	16.710	16.880	16.880	1,455,850
2026-08-10	16.320	17.330	16.190	17.040	17.040	3,037,840
2026-08-07	16.490	16.510	16.070	16.330	16.330	1,216,410
2026-08-06	16.270	16.460	16.150	16.400	16.400	1,435,030
2026-08-05	16.220	16.640	16.210	16.360	16.360	2,225,940
2026-08-04	16.320	16.360	15.840	16.210	16.210	2,297,580
2026-08-03	15.590	16.470	15.430	16.320	16.320	3,898,662
2026-07-31	15.680	15.850	15.520	15.560	15.560	2,236,400
2026-07-30	15.420	15.770	15.260	15.560	15.560	1,782,090
2026-07-29	15.150	15.660	15.150	15.540	15.540	1,931,460
2026-07-28	14.850	15.340	14.800	15.140	15.140	1,794,670
2026-07-27	14.490	15.260	14.410	14.960	14.960	1,948,450
2026-07-24	14.590	14.640	14.270	14.440	14.440	1,268,536
2026-07-23	14.270	14.730	14.100	14.700	14.700	2,045,790
2026-07-22	14.610	14.700	14.080	14.180	14.180	2,406,120
2026-07-21	14.880	14.880	14.040	14.580	14.580	3,126,800
2026-07-20	15.630	16.000	14.660	14.840	14.840	3,336,580

Page 1 of 15 · 888 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.