Zhejiang Yongtai Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	26.390	27.090	26.010	26.390	26.143	36,236,234
2022-05-11	26.440	27.980	26.080	26.550	26.302	63,031,700
2022-05-10	24.940	26.500	24.870	26.450	26.203	39,573,325
2022-05-09	25.550	25.970	25.200	25.620	25.381	29,282,134
2022-05-06	24.510	26.500	24.310	25.950	25.707	46,840,652
2022-05-05	24.710	25.830	24.580	25.220	24.984	40,895,018
2022-04-29	24.690	25.600	24.060	25.200	24.964	53,681,816
2022-04-28	24.480	24.990	23.880	24.030	23.805	54,816,671
2022-04-27	22.010	24.230	21.550	24.230	24.004	49,077,460
2022-04-26	23.900	24.080	21.880	22.030	21.824	50,696,259
2022-04-25	26.200	26.410	24.300	24.300	24.073	40,883,755
2022-04-22	28.000	28.230	26.680	27.000	26.748	28,071,367
2022-04-21	29.000	29.460	27.450	27.610	27.352	33,223,748
2022-04-20	30.500	30.800	28.880	29.020	28.749	32,012,431
2022-04-19	30.840	31.750	30.230	30.400	30.116	29,568,476
2022-04-18	30.600	31.180	29.360	31.150	30.859	28,707,318
2022-04-15	31.480	31.890	30.490	30.600	30.314	32,217,576
2022-04-14	31.680	32.750	31.630	31.890	31.592	33,097,514
2022-04-13	32.800	32.800	30.880	31.470	31.176	51,725,061
2022-04-12	34.980	35.500	33.380	33.780	33.464	42,266,350
2022-04-11	36.300	36.790	34.710	34.980	34.653	44,532,623
2022-04-08	35.960	37.300	33.600	36.820	36.476	75,261,339
2022-04-07	36.410	37.730	35.990	36.000	35.663	50,991,461
2022-04-06	38.210	39.170	36.350	36.900	36.555	68,678,536
2022-04-01	38.080	41.080	37.950	38.970	38.606	87,314,797
2022-03-31	40.080	40.510	38.190	38.240	37.883	115,407,245
2022-03-30	37.000	38.170	36.020	38.170	37.813	53,074,056
2022-03-29	35.950	36.150	33.900	34.700	34.376	78,398,499
2022-03-28	39.990	41.100	36.170	36.170	35.832	104,374,369
2022-03-25	40.880	42.730	38.460	40.190	39.814	129,457,829
2022-03-24	35.930	39.110	34.770	39.110	38.744	89,462,321
2022-03-23	36.300	36.980	35.200	35.550	35.218	79,814,082
2022-03-22	35.000	36.380	33.660	35.690	35.356	118,174,755
2022-03-21	31.380	34.000	31.200	34.000	33.682	77,461,642
2022-03-18	31.510	31.780	30.170	30.910	30.621	45,544,359
2022-03-17	32.110	32.700	31.290	31.760	31.463	61,233,919
2022-03-16	30.830	31.780	29.800	31.480	31.186	58,277,387
2022-03-15	30.480	31.840	30.110	30.130	29.848	48,872,477
2022-03-14	30.300	31.790	30.130	30.830	30.542	50,146,098
2022-03-11	30.000	31.290	29.430	30.780	30.492	66,422,352
2022-03-10	29.090	30.700	28.700	30.300	30.017	70,385,690
2022-03-09	29.090	29.250	26.280	27.910	27.649	53,673,101
2022-03-08	30.770	31.220	28.500	29.140	28.868	45,530,748
2022-03-07	31.530	32.080	30.600	30.950	30.661	36,667,799
2022-03-04	33.790	34.640	31.750	32.000	31.701	62,536,868
2022-03-03	35.590	35.850	34.200	34.220	33.900	41,089,543
2022-03-02	35.820	36.200	34.990	35.720	35.386	34,449,217
2022-03-01	37.300	37.560	35.400	35.730	35.396	53,934,379
2022-02-28	36.510	37.480	35.500	37.200	36.852	51,231,197
2022-02-25	37.570	37.990	36.360	36.820	36.476	58,783,248
2022-02-24	37.000	39.200	35.860	36.530	36.189	112,171,254
2022-02-23	34.000	37.400	33.750	37.400	37.050	87,981,828
2022-02-22	33.600	34.110	32.510	34.000	33.682	42,553,056
2022-02-21	34.000	34.190	32.780	33.670	33.355	35,521,280
2022-02-18	33.720	34.160	33.010	33.960	33.643	37,155,315
2022-02-17	33.030	34.830	32.910	34.200	33.880	68,818,501
2022-02-16	32.590	34.000	31.880	33.440	33.127	48,144,203
2022-02-15	31.600	32.250	30.970	32.140	31.840	33,146,381
2022-02-14	30.640	32.070	30.380	31.100	30.809	29,717,021
2022-02-11	31.990	32.790	31.060	31.190	30.898	33,465,143

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.1000 CNY
2022-05-24	0.1000 CNY
2019-08-20	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.