Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.250 | 3.290 | 3.220 | 3.280 | 3.280 | 11,142,120 |
| 2024-04-29 | 3.110 | 3.260 | 3.100 | 3.250 | 3.250 | 12,433,923 |
| 2024-04-26 | 3.170 | 3.170 | 3.110 | 3.130 | 3.130 | 12,484,563 |
| 2024-04-25 | 3.160 | 3.300 | 3.150 | 3.180 | 3.180 | 13,978,888 |
| 2024-04-24 | 3.050 | 3.140 | 3.030 | 3.140 | 3.140 | 9,395,130 |
| 2024-04-23 | 3.000 | 3.070 | 2.990 | 3.060 | 3.060 | 6,861,500 |
| 2024-04-22 | 2.960 | 3.010 | 2.910 | 2.990 | 2.990 | 5,227,200 |
| 2024-04-19 | 3.010 | 3.040 | 2.960 | 2.970 | 2.970 | 7,277,900 |
| 2024-04-18 | 3.130 | 3.140 | 3.020 | 3.030 | 3.030 | 8,899,193 |
| 2024-04-17 | 2.930 | 3.090 | 2.930 | 3.090 | 3.090 | 9,533,606 |
| 2024-04-16 | 3.130 | 3.160 | 2.890 | 2.900 | 2.900 | 13,977,970 |
| 2024-04-15 | 3.330 | 3.340 | 3.110 | 3.160 | 3.160 | 12,550,588 |
| 2024-04-12 | 3.380 | 3.420 | 3.330 | 3.340 | 3.340 | 6,409,078 |
| 2024-04-11 | 3.400 | 3.440 | 3.360 | 3.390 | 3.390 | 5,208,726 |
| 2024-04-10 | 3.490 | 3.500 | 3.380 | 3.400 | 3.400 | 8,269,700 |
| 2024-04-09 | 3.430 | 3.500 | 3.410 | 3.500 | 3.500 | 7,542,200 |
| 2024-04-08 | 3.550 | 3.550 | 3.420 | 3.430 | 3.430 | 10,257,359 |
| 2024-04-03 | 3.590 | 3.610 | 3.510 | 3.550 | 3.550 | 8,592,196 |
| 2024-04-02 | 3.620 | 3.630 | 3.580 | 3.590 | 3.590 | 9,727,295 |
| 2024-04-01 | 3.560 | 3.620 | 3.530 | 3.610 | 3.610 | 10,249,031 |
| 2024-03-29 | 3.510 | 3.550 | 3.470 | 3.540 | 3.540 | 5,578,000 |
| 2024-03-28 | 3.470 | 3.570 | 3.440 | 3.520 | 3.520 | 12,579,076 |
| 2024-03-27 | 3.600 | 3.650 | 3.480 | 3.490 | 3.490 | 11,315,800 |
| 2024-03-26 | 3.690 | 3.720 | 3.600 | 3.620 | 3.620 | 16,951,366 |
| 2024-03-25 | 3.700 | 3.920 | 3.630 | 3.750 | 3.750 | 25,977,161 |
| 2024-03-22 | 3.790 | 3.850 | 3.680 | 3.740 | 3.740 | 21,766,485 |
| 2024-03-21 | 3.760 | 3.810 | 3.710 | 3.760 | 3.760 | 22,889,529 |
| 2024-03-20 | 3.790 | 3.830 | 3.690 | 3.790 | 3.790 | 47,508,890 |
| 2024-03-19 | 3.650 | 4.000 | 3.630 | 3.850 | 3.850 | 65,879,318 |
| 2024-03-18 | 3.570 | 3.670 | 3.520 | 3.640 | 3.640 | 19,371,111 |
| 2024-03-15 | 3.530 | 3.630 | 3.480 | 3.570 | 3.570 | 16,547,025 |
| 2024-03-14 | 3.620 | 3.720 | 3.490 | 3.540 | 3.540 | 24,394,899 |
| 2024-03-13 | 3.530 | 3.550 | 3.460 | 3.490 | 3.490 | 10,253,087 |
| 2024-03-12 | 3.390 | 3.540 | 3.380 | 3.540 | 3.540 | 18,670,867 |
| 2024-03-11 | 3.340 | 3.390 | 3.340 | 3.390 | 3.390 | 7,136,300 |
| 2024-03-08 | 3.310 | 3.360 | 3.300 | 3.350 | 3.350 | 7,511,364 |
| 2024-03-07 | 3.400 | 3.410 | 3.310 | 3.310 | 3.310 | 10,407,500 |
| 2024-03-06 | 3.400 | 3.420 | 3.350 | 3.390 | 3.390 | 7,328,700 |
| 2024-03-05 | 3.480 | 3.490 | 3.400 | 3.400 | 3.400 | 9,273,003 |
| 2024-03-04 | 3.450 | 3.560 | 3.420 | 3.510 | 3.510 | 12,680,801 |
| 2024-03-01 | 3.440 | 3.470 | 3.400 | 3.440 | 3.440 | 8,895,000 |
| 2024-02-29 | 3.330 | 3.450 | 3.310 | 3.440 | 3.440 | 13,339,629 |
| 2024-02-28 | 3.610 | 3.700 | 3.340 | 3.350 | 3.350 | 21,744,740 |
| 2024-02-27 | 3.500 | 3.600 | 3.470 | 3.600 | 3.600 | 11,075,761 |
| 2024-02-26 | 3.470 | 3.570 | 3.460 | 3.510 | 3.510 | 13,965,347 |
| 2024-02-23 | 3.380 | 3.490 | 3.370 | 3.480 | 3.480 | 13,178,518 |
| 2024-02-22 | 3.320 | 3.390 | 3.310 | 3.390 | 3.390 | 10,302,336 |
| 2024-02-21 | 3.300 | 3.400 | 3.260 | 3.320 | 3.320 | 14,959,718 |
| 2024-02-20 | 3.270 | 3.350 | 3.200 | 3.310 | 3.310 | 11,476,501 |
| 2024-02-19 | 3.200 | 3.320 | 3.200 | 3.270 | 3.270 | 14,285,843 |
| 2024-02-08 | 2.910 | 3.220 | 2.910 | 3.170 | 3.170 | 17,930,823 |
| 2024-02-07 | 3.060 | 3.080 | 2.880 | 2.930 | 2.930 | 21,253,926 |
| 2024-02-06 | 2.830 | 3.030 | 2.630 | 3.000 | 3.000 | 24,381,271 |
| 2024-02-05 | 3.180 | 3.200 | 2.890 | 2.890 | 2.890 | 20,433,884 |
| 2024-02-02 | 3.390 | 3.460 | 3.100 | 3.210 | 3.210 | 13,652,409 |
| 2024-02-01 | 3.420 | 3.430 | 3.280 | 3.390 | 3.390 | 12,913,331 |
| 2024-01-31 | 3.660 | 3.670 | 3.400 | 3.410 | 3.410 | 14,017,558 |
| 2024-01-30 | 3.750 | 3.770 | 3.650 | 3.660 | 3.660 | 8,357,559 |
| 2024-01-29 | 3.890 | 3.930 | 3.770 | 3.780 | 3.780 | 10,924,366 |
| 2024-01-26 | 3.870 | 3.970 | 3.840 | 3.890 | 3.890 | 11,361,925 |
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.