Zhejiang Yatai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.880	4.930	4.790	4.820	4.820	37,608,283
2023-10-31	4.840	5.040	4.820	4.930	4.930	49,639,552
2023-10-30	4.840	4.960	4.780	4.880	4.880	54,464,121
2023-10-27	4.690	4.870	4.580	4.840	4.840	50,466,145
2023-10-26	4.670	4.710	4.610	4.690	4.690	28,393,174
2023-10-25	4.670	4.790	4.630	4.710	4.710	40,795,504
2023-10-24	4.610	4.800	4.570	4.710	4.710	49,663,873
2023-10-23	4.570	4.860	4.420	4.600	4.600	54,489,745
2023-10-20	4.330	4.710	4.270	4.530	4.530	43,272,263
2023-10-19	4.470	4.480	4.310	4.310	4.310	13,519,223
2023-10-18	4.600	4.640	4.460	4.470	4.470	14,627,700
2023-10-17	4.700	4.730	4.550	4.620	4.620	18,529,180
2023-10-16	4.700	4.820	4.600	4.630	4.630	26,368,151
2023-10-13	4.580	4.700	4.550	4.680	4.680	24,911,293
2023-10-12	4.490	4.640	4.490	4.580	4.580	14,810,200
2023-10-11	4.400	4.590	4.380	4.510	4.510	16,796,900
2023-10-10	4.500	4.510	4.380	4.400	4.400	12,772,940
2023-10-09	4.550	4.580	4.430	4.490	4.490	14,414,713
2023-09-28	4.590	4.630	4.550	4.580	4.580	10,762,200
2023-09-27	4.500	4.610	4.490	4.600	4.600	13,693,598
2023-09-26	4.570	4.610	4.480	4.490	4.490	9,278,028
2023-09-25	4.500	4.630	4.470	4.590	4.590	13,126,300
2023-09-22	4.490	4.550	4.430	4.530	4.530	10,052,010
2023-09-21	4.500	4.560	4.460	4.480	4.480	10,591,300
2023-09-20	4.510	4.590	4.500	4.520	4.520	11,523,843
2023-09-19	4.590	4.660	4.530	4.550	4.550	14,170,798
2023-09-18	4.610	4.630	4.540	4.590	4.590	12,485,512
2023-09-15	4.480	4.620	4.470	4.590	4.590	21,939,471
2023-09-14	4.520	4.560	4.450	4.480	4.480	11,989,500
2023-09-13	4.580	4.620	4.450	4.500	4.500	15,167,289
2023-09-12	4.480	4.630	4.440	4.580	4.580	20,327,187
2023-09-11	4.330	4.490	4.320	4.470	4.470	12,308,875
2023-09-08	4.340	4.390	4.310	4.330	4.330	7,664,000
2023-09-07	4.440	4.470	4.360	4.370	4.370	9,450,164
2023-09-06	4.480	4.500	4.450	4.460	4.460	10,224,975
2023-09-05	4.520	4.550	4.480	4.510	4.510	9,318,293
2023-09-04	4.460	4.540	4.450	4.530	4.530	12,179,405
2023-09-01	4.530	4.620	4.480	4.500	4.500	11,984,040
2023-08-31	4.440	4.590	4.380	4.550	4.550	23,017,265
2023-08-30	4.510	4.560	4.440	4.490	4.490	15,707,457
2023-08-29	4.410	4.540	4.370	4.540	4.540	19,784,258
2023-08-28	4.510	4.560	4.370	4.410	4.410	29,074,962
2023-08-25	4.260	4.460	4.220	4.330	4.330	23,507,264
2023-08-24	4.260	4.340	4.210	4.310	4.310	22,637,430
2023-08-23	4.300	4.420	4.250	4.290	4.290	35,093,114
2023-08-22	4.400	4.450	4.140	4.260	4.260	48,631,113
2023-08-21	4.490	4.540	4.320	4.400	4.400	49,331,444
2023-08-18	4.770	4.830	4.570	4.630	4.630	88,479,782
2023-08-17	4.750	5.200	4.740	4.910	4.910	114,828,636
2023-08-16	4.880	4.960	4.710	4.730	4.730	91,192,086
2023-08-15	4.530	4.980	4.460	4.980	4.980	33,330,185
2023-08-14	4.510	4.570	4.460	4.530	4.530	10,918,604
2023-08-11	4.520	4.590	4.480	4.530	4.530	12,355,500
2023-08-10	4.480	4.520	4.440	4.510	4.510	10,440,412
2023-08-09	4.400	4.520	4.400	4.500	4.500	13,678,846
2023-08-08	4.360	4.450	4.310	4.430	4.430	8,382,093
2023-08-07	4.420	4.430	4.360	4.370	4.370	8,224,599
2023-08-04	4.470	4.510	4.430	4.440	4.440	6,077,600
2023-08-03	4.420	4.500	4.410	4.480	4.480	9,154,368
2023-08-02	4.400	4.450	4.390	4.440	4.440	7,182,361

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.