Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.700 | 4.800 | 4.460 | 4.780 | 4.780 | 18,637,434 |
| 2026-10-22 | 4.880 | 4.890 | 4.720 | 4.720 | 4.720 | 9,673,400 |
| 2026-10-21 | 4.910 | 4.980 | 4.850 | 4.880 | 4.880 | 9,407,302 |
| 2026-10-20 | 4.870 | 4.900 | 4.820 | 4.880 | 4.880 | 8,250,200 |
| 2026-10-19 | 4.850 | 4.930 | 4.750 | 4.870 | 4.870 | 12,290,000 |
| 2026-10-16 | 5.010 | 5.100 | 4.810 | 4.890 | 4.890 | 15,462,722 |
| 2026-10-15 | 4.940 | 5.090 | 4.930 | 4.940 | 4.940 | 14,326,308 |
| 2026-10-14 | 5.140 | 5.300 | 5.020 | 5.040 | 5.040 | 17,192,629 |
| 2026-10-13 | 5.000 | 5.150 | 4.910 | 5.110 | 5.110 | 11,506,800 |
| 2026-10-12 | 5.220 | 5.240 | 5.050 | 5.060 | 5.060 | 11,397,200 |
| 2026-10-09 | 5.060 | 5.230 | 4.930 | 5.210 | 5.210 | 18,541,561 |
| 2026-10-08 | 5.230 | 5.260 | 5.060 | 5.090 | 5.090 | 13,525,800 |
| 2026-09-30 | 5.140 | 5.230 | 5.120 | 5.160 | 5.160 | 13,862,900 |
| 2026-09-29 | 5.090 | 5.300 | 5.050 | 5.100 | 5.100 | 13,306,900 |
| 2026-09-28 | 5.120 | 5.170 | 5.060 | 5.090 | 5.090 | 9,078,082 |
| 2026-09-24 | 5.210 | 5.280 | 5.120 | 5.120 | 5.120 | 11,678,265 |
| 2026-09-23 | 5.390 | 5.390 | 5.230 | 5.240 | 5.240 | 15,603,690 |
| 2026-09-22 | 5.440 | 5.450 | 5.330 | 5.390 | 5.390 | 19,690,080 |
| 2026-09-21 | 5.230 | 5.470 | 5.230 | 5.440 | 5.440 | 21,363,033 |
| 2026-09-18 | 5.210 | 5.310 | 5.170 | 5.230 | 5.230 | 14,411,021 |
| 2026-09-17 | 5.120 | 5.250 | 5.100 | 5.180 | 5.180 | 13,596,480 |
| 2026-09-16 | 5.120 | 5.160 | 5.030 | 5.120 | 5.120 | 8,388,520 |
| 2026-09-15 | 5.240 | 5.240 | 5.080 | 5.090 | 5.090 | 12,769,600 |
| 2026-09-14 | 5.160 | 5.290 | 5.110 | 5.250 | 5.250 | 12,038,988 |
| 2026-09-11 | 5.270 | 5.280 | 5.120 | 5.170 | 5.170 | 18,399,900 |
| 2026-09-10 | 5.510 | 5.530 | 5.280 | 5.370 | 5.370 | 28,816,391 |
| 2026-09-09 | 5.710 | 5.750 | 5.530 | 5.570 | 5.570 | 43,471,039 |
| 2026-09-08 | 5.390 | 5.940 | 5.360 | 5.750 | 5.750 | 56,272,414 |
| 2026-09-07 | 5.380 | 5.420 | 5.350 | 5.400 | 5.400 | 8,693,500 |
| 2026-09-04 | 5.400 | 5.530 | 5.350 | 5.390 | 5.390 | 15,708,952 |
| 2026-09-03 | 5.470 | 5.500 | 5.360 | 5.370 | 5.370 | 11,486,300 |
| 2026-09-02 | 5.500 | 5.510 | 5.400 | 5.450 | 5.450 | 11,152,200 |
| 2026-09-01 | 5.420 | 5.520 | 5.400 | 5.500 | 5.500 | 14,606,956 |
| 2026-08-31 | 5.500 | 5.500 | 5.350 | 5.430 | 5.430 | 15,610,956 |
| 2026-08-28 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 16,589,100 |
| 2026-08-27 | 5.550 | 5.680 | 5.480 | 5.600 | 5.600 | 21,237,105 |
| 2026-08-26 | 5.610 | 5.710 | 5.520 | 5.560 | 5.560 | 20,325,559 |
| 2026-08-25 | 5.400 | 5.630 | 5.360 | 5.600 | 5.600 | 22,306,225 |
| 2026-08-24 | 5.660 | 5.710 | 5.410 | 5.450 | 5.450 | 21,569,848 |
| 2026-08-21 | 5.720 | 5.780 | 5.550 | 5.660 | 5.660 | 33,557,938 |
| 2026-08-20 | 5.890 | 5.980 | 5.790 | 5.830 | 5.830 | 37,394,855 |
| 2026-08-19 | 5.950 | 6.050 | 5.710 | 5.720 | 5.720 | 40,625,672 |
| 2026-08-18 | 6.190 | 6.250 | 5.990 | 6.040 | 6.040 | 72,633,328 |
| 2026-08-17 | 5.950 | 6.630 | 5.800 | 6.220 | 6.220 | 108,766,578 |
| 2026-08-14 | 5.890 | 6.080 | 5.800 | 6.030 | 6.030 | 59,533,285 |
| 2026-08-13 | 5.890 | 6.200 | 5.740 | 6.070 | 6.070 | 85,834,523 |
| 2026-08-12 | 5.870 | 5.990 | 5.800 | 5.960 | 5.960 | 63,235,965 |
| 2026-08-11 | 5.840 | 6.120 | 5.820 | 5.860 | 5.860 | 99,448,938 |
| 2026-08-10 | 5.290 | 5.810 | 5.280 | 5.810 | 5.810 | 34,403,227 |
| 2026-08-07 | 5.130 | 5.290 | 5.080 | 5.280 | 5.280 | 35,779,844 |
| 2026-08-06 | 5.090 | 5.150 | 5.050 | 5.130 | 5.130 | 19,805,199 |
| 2026-08-05 | 5.070 | 5.150 | 5.030 | 5.090 | 5.090 | 22,984,596 |
| 2026-08-04 | 4.960 | 5.110 | 4.950 | 5.050 | 5.050 | 24,234,000 |
| 2026-08-03 | 4.870 | 4.940 | 4.840 | 4.930 | 4.930 | 13,909,197 |
| 2026-07-31 | 4.770 | 4.860 | 4.730 | 4.850 | 4.850 | 20,265,699 |
| 2026-07-30 | 4.770 | 4.920 | 4.730 | 4.770 | 4.770 | 24,105,576 |
| 2026-07-29 | 4.750 | 4.830 | 4.690 | 4.770 | 4.770 | 18,734,729 |
| 2026-07-28 | 4.730 | 4.940 | 4.700 | 4.780 | 4.780 | 20,108,629 |
| 2026-07-27 | 4.580 | 4.930 | 4.550 | 4.790 | 4.790 | 21,546,301 |
| 2026-07-24 | 4.730 | 4.790 | 4.580 | 4.580 | 4.580 | 17,601,199 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-10 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.