Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.310 | 2.360 | 2.300 | 2.340 | 2.340 | 6,756,754 |
| 2024-07-26 | 2.320 | 2.340 | 2.270 | 2.340 | 2.340 | 10,742,700 |
| 2024-07-25 | 2.250 | 2.450 | 2.210 | 2.330 | 2.330 | 12,823,421 |
| 2024-07-24 | 2.320 | 2.350 | 2.250 | 2.270 | 2.270 | 7,814,600 |
| 2024-07-23 | 2.360 | 2.400 | 2.320 | 2.320 | 2.320 | 6,818,800 |
| 2024-07-22 | 2.340 | 2.370 | 2.300 | 2.360 | 2.360 | 7,699,600 |
| 2024-07-19 | 2.350 | 2.370 | 2.300 | 2.320 | 2.320 | 7,362,678 |
| 2024-07-18 | 2.360 | 2.370 | 2.300 | 2.350 | 2.350 | 7,487,300 |
| 2024-07-17 | 2.400 | 2.440 | 2.380 | 2.380 | 2.380 | 5,815,562 |
| 2024-07-16 | 2.430 | 2.450 | 2.390 | 2.400 | 2.400 | 4,120,300 |
| 2024-07-15 | 2.500 | 2.500 | 2.410 | 2.430 | 2.430 | 5,801,400 |
| 2024-07-12 | 2.500 | 2.550 | 2.490 | 2.500 | 2.500 | 7,959,037 |
| 2024-07-11 | 2.380 | 2.500 | 2.380 | 2.490 | 2.490 | 12,202,783 |
| 2024-07-10 | 2.400 | 2.410 | 2.340 | 2.350 | 2.350 | 6,917,400 |
| 2024-07-09 | 2.480 | 2.480 | 2.340 | 2.410 | 2.410 | 7,200,342 |
| 2024-07-08 | 2.530 | 2.560 | 2.430 | 2.450 | 2.450 | 8,193,600 |
| 2024-07-05 | 2.430 | 2.560 | 2.420 | 2.550 | 2.550 | 7,238,437 |
| 2024-07-04 | 2.590 | 2.590 | 2.450 | 2.460 | 2.460 | 6,881,933 |
| 2024-07-03 | 2.560 | 2.620 | 2.550 | 2.590 | 2.590 | 5,298,600 |
| 2024-07-02 | 2.530 | 2.600 | 2.500 | 2.590 | 2.590 | 8,054,502 |
| 2024-07-01 | 2.490 | 2.530 | 2.450 | 2.520 | 2.520 | 5,667,500 |
| 2024-06-28 | 2.520 | 2.550 | 2.480 | 2.490 | 2.490 | 4,447,591 |
| 2024-06-27 | 2.570 | 2.600 | 2.510 | 2.520 | 2.520 | 5,583,531 |
| 2024-06-26 | 2.450 | 2.580 | 2.450 | 2.570 | 2.570 | 7,435,314 |
| 2024-06-25 | 2.430 | 2.480 | 2.410 | 2.460 | 2.460 | 6,671,700 |
| 2024-06-24 | 2.570 | 2.570 | 2.440 | 2.440 | 2.440 | 8,954,932 |
| 2024-06-21 | 2.570 | 2.610 | 2.520 | 2.560 | 2.560 | 5,604,950 |
| 2024-06-20 | 2.630 | 2.670 | 2.560 | 2.560 | 2.560 | 7,074,669 |
| 2024-06-19 | 2.640 | 2.660 | 2.610 | 2.640 | 2.640 | 5,688,900 |
| 2024-06-18 | 2.580 | 2.660 | 2.580 | 2.630 | 2.630 | 5,550,400 |
| 2024-06-17 | 2.610 | 2.630 | 2.570 | 2.590 | 2.590 | 4,578,600 |
| 2024-06-14 | 2.660 | 2.660 | 2.600 | 2.630 | 2.630 | 5,281,985 |
| 2024-06-13 | 2.710 | 2.730 | 2.640 | 2.650 | 2.650 | 7,043,106 |
| 2024-06-12 | 2.640 | 2.720 | 2.630 | 2.700 | 2.700 | 7,151,400 |
| 2024-06-11 | 2.690 | 2.690 | 2.610 | 2.640 | 2.640 | 6,807,368 |
| 2024-06-07 | 2.580 | 2.720 | 2.580 | 2.700 | 2.700 | 11,081,800 |
| 2024-06-06 | 2.740 | 2.780 | 2.540 | 2.570 | 2.570 | 16,408,477 |
| 2024-06-05 | 2.820 | 2.850 | 2.750 | 2.760 | 2.760 | 9,779,200 |
| 2024-06-04 | 2.980 | 2.980 | 2.810 | 2.850 | 2.850 | 16,260,688 |
| 2024-06-03 | 3.050 | 3.050 | 2.940 | 2.970 | 2.970 | 8,591,800 |
| 2024-05-31 | 3.050 | 3.080 | 3.040 | 3.050 | 3.050 | 5,171,000 |
| 2024-05-30 | 3.040 | 3.090 | 3.020 | 3.070 | 3.070 | 6,413,673 |
| 2024-05-29 | 3.050 | 3.100 | 3.030 | 3.040 | 3.040 | 6,096,283 |
| 2024-05-28 | 3.110 | 3.130 | 3.040 | 3.050 | 3.050 | 5,928,900 |
| 2024-05-27 | 3.140 | 3.150 | 3.060 | 3.110 | 3.110 | 4,950,100 |
| 2024-05-24 | 3.110 | 3.180 | 3.100 | 3.130 | 3.130 | 6,310,600 |
| 2024-05-23 | 3.240 | 3.250 | 3.110 | 3.110 | 3.110 | 10,877,800 |
| 2024-05-22 | 3.230 | 3.290 | 3.230 | 3.250 | 3.250 | 5,320,300 |
| 2024-05-21 | 3.300 | 3.310 | 3.240 | 3.270 | 3.270 | 6,395,500 |
| 2024-05-20 | 3.300 | 3.320 | 3.280 | 3.290 | 3.290 | 6,520,200 |
| 2024-05-17 | 3.250 | 3.310 | 3.250 | 3.300 | 3.300 | 5,317,600 |
| 2024-05-16 | 3.280 | 3.320 | 3.250 | 3.260 | 3.260 | 4,811,114 |
| 2024-05-15 | 3.300 | 3.330 | 3.240 | 3.280 | 3.280 | 7,047,500 |
| 2024-05-14 | 3.270 | 3.330 | 3.250 | 3.290 | 3.290 | 6,988,536 |
| 2024-05-13 | 3.400 | 3.420 | 3.250 | 3.250 | 3.250 | 9,235,400 |
| 2024-05-10 | 3.430 | 3.450 | 3.340 | 3.350 | 3.350 | 7,842,213 |
| 2024-05-09 | 3.400 | 3.460 | 3.370 | 3.430 | 3.430 | 8,422,013 |
| 2024-05-08 | 3.400 | 3.440 | 3.350 | 3.410 | 3.410 | 9,483,415 |
| 2024-05-07 | 3.390 | 3.420 | 3.380 | 3.410 | 3.410 | 9,041,381 |
| 2024-05-06 | 3.280 | 3.390 | 3.260 | 3.370 | 3.370 | 9,590,144 |
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.