Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.750 | 3.860 | 3.710 | 3.860 | 3.860 | 11,966,571 |
| 2024-01-24 | 3.680 | 3.750 | 3.600 | 3.720 | 3.720 | 10,230,460 |
| 2024-01-23 | 3.690 | 3.700 | 3.600 | 3.660 | 3.660 | 10,763,965 |
| 2024-01-22 | 3.890 | 3.950 | 3.660 | 3.700 | 3.700 | 14,465,896 |
| 2024-01-19 | 3.980 | 4.010 | 3.930 | 3.930 | 3.930 | 6,378,662 |
| 2024-01-18 | 4.050 | 4.050 | 3.890 | 3.990 | 3.990 | 13,993,270 |
| 2024-01-17 | 4.130 | 4.160 | 4.040 | 4.050 | 4.050 | 6,827,667 |
| 2024-01-16 | 4.190 | 4.210 | 4.090 | 4.140 | 4.140 | 8,364,014 |
| 2024-01-15 | 4.190 | 4.220 | 4.150 | 4.180 | 4.180 | 5,437,200 |
| 2024-01-12 | 4.200 | 4.250 | 4.150 | 4.170 | 4.170 | 7,248,566 |
| 2024-01-11 | 4.140 | 4.230 | 4.140 | 4.220 | 4.220 | 7,486,600 |
| 2024-01-10 | 4.160 | 4.200 | 4.120 | 4.130 | 4.130 | 6,457,444 |
| 2024-01-09 | 4.150 | 4.230 | 4.150 | 4.180 | 4.180 | 7,892,676 |
| 2024-01-08 | 4.220 | 4.240 | 4.150 | 4.150 | 4.150 | 8,674,200 |
| 2024-01-05 | 4.280 | 4.330 | 4.210 | 4.230 | 4.230 | 10,556,355 |
| 2024-01-04 | 4.330 | 4.330 | 4.270 | 4.300 | 4.300 | 6,876,894 |
| 2024-01-03 | 4.280 | 4.380 | 4.280 | 4.320 | 4.320 | 12,533,925 |
| 2024-01-02 | 4.290 | 4.330 | 4.260 | 4.300 | 4.300 | 8,947,700 |
| 2023-12-29 | 4.220 | 4.320 | 4.210 | 4.290 | 4.290 | 13,575,777 |
| 2023-12-28 | 4.160 | 4.240 | 4.140 | 4.220 | 4.220 | 11,327,112 |
| 2023-12-27 | 4.140 | 4.190 | 4.110 | 4.180 | 4.180 | 6,986,516 |
| 2023-12-26 | 4.180 | 4.210 | 4.120 | 4.120 | 4.120 | 10,068,205 |
| 2023-12-25 | 4.200 | 4.200 | 4.140 | 4.180 | 4.180 | 10,293,099 |
| 2023-12-22 | 4.280 | 4.290 | 4.200 | 4.210 | 4.210 | 11,614,019 |
| 2023-12-21 | 4.260 | 4.290 | 4.190 | 4.290 | 4.290 | 12,719,285 |
| 2023-12-20 | 4.300 | 4.340 | 4.270 | 4.270 | 4.270 | 9,261,936 |
| 2023-12-19 | 4.320 | 4.360 | 4.260 | 4.290 | 4.290 | 11,919,661 |
| 2023-12-18 | 4.370 | 4.420 | 4.320 | 4.330 | 4.330 | 12,896,020 |
| 2023-12-15 | 4.470 | 4.500 | 4.360 | 4.380 | 4.380 | 26,140,716 |
| 2023-12-14 | 4.590 | 4.600 | 4.460 | 4.470 | 4.470 | 26,340,433 |
| 2023-12-13 | 4.550 | 4.650 | 4.530 | 4.570 | 4.570 | 27,997,509 |
| 2023-12-12 | 4.550 | 4.590 | 4.520 | 4.540 | 4.540 | 16,901,119 |
| 2023-12-11 | 4.560 | 4.560 | 4.490 | 4.550 | 4.550 | 17,089,136 |
| 2023-12-08 | 4.600 | 4.620 | 4.550 | 4.560 | 4.560 | 19,480,731 |
| 2023-12-07 | 4.700 | 4.700 | 4.570 | 4.590 | 4.590 | 26,053,098 |
| 2023-12-06 | 4.780 | 4.800 | 4.680 | 4.700 | 4.700 | 26,881,634 |
| 2023-12-05 | 4.920 | 4.920 | 4.770 | 4.780 | 4.780 | 25,166,800 |
| 2023-12-04 | 4.860 | 5.070 | 4.860 | 4.880 | 4.880 | 35,702,919 |
| 2023-12-01 | 4.820 | 4.910 | 4.800 | 4.840 | 4.840 | 23,652,060 |
| 2023-11-30 | 4.760 | 4.870 | 4.750 | 4.850 | 4.850 | 30,404,978 |
| 2023-11-29 | 4.900 | 4.900 | 4.770 | 4.800 | 4.800 | 27,803,184 |
| 2023-11-28 | 4.970 | 4.970 | 4.810 | 4.910 | 4.910 | 37,599,910 |
| 2023-11-27 | 5.130 | 5.170 | 4.950 | 4.970 | 4.970 | 64,558,264 |
| 2023-11-24 | 4.930 | 5.140 | 4.870 | 5.040 | 5.040 | 96,783,674 |
| 2023-11-23 | 4.760 | 5.010 | 4.740 | 4.930 | 4.930 | 78,383,395 |
| 2023-11-22 | 4.750 | 4.770 | 4.690 | 4.700 | 4.700 | 22,228,277 |
| 2023-11-21 | 4.770 | 4.840 | 4.730 | 4.770 | 4.770 | 31,680,346 |
| 2023-11-20 | 4.690 | 4.790 | 4.690 | 4.770 | 4.770 | 31,028,935 |
| 2023-11-17 | 4.720 | 4.720 | 4.630 | 4.690 | 4.690 | 28,974,193 |
| 2023-11-16 | 4.730 | 4.770 | 4.710 | 4.740 | 4.740 | 25,724,306 |
| 2023-11-15 | 4.820 | 4.840 | 4.700 | 4.740 | 4.740 | 35,907,893 |
| 2023-11-14 | 4.870 | 4.890 | 4.760 | 4.800 | 4.800 | 40,177,681 |
| 2023-11-13 | 4.810 | 5.030 | 4.800 | 4.860 | 4.860 | 48,898,237 |
| 2023-11-10 | 4.830 | 4.900 | 4.760 | 4.770 | 4.770 | 53,018,254 |
| 2023-11-09 | 5.130 | 5.150 | 4.850 | 4.870 | 4.870 | 116,619,751 |
| 2023-11-08 | 4.780 | 5.280 | 4.740 | 5.180 | 5.180 | 119,473,461 |
| 2023-11-07 | 4.830 | 4.920 | 4.780 | 4.800 | 4.800 | 27,451,779 |
| 2023-11-06 | 4.770 | 4.910 | 4.760 | 4.880 | 4.880 | 37,345,322 |
| 2023-11-03 | 4.750 | 4.780 | 4.690 | 4.720 | 4.720 | 26,515,779 |
| 2023-11-02 | 4.850 | 4.880 | 4.750 | 4.760 | 4.760 | 24,780,894 |
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.