Zhejiang Yatai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.480	4.480	4.440	4.450	4.450	5,780,632
2023-07-31	4.430	4.470	4.430	4.460	4.460	6,620,784
2023-07-28	4.380	4.450	4.380	4.440	4.440	7,425,510
2023-07-27	4.430	4.440	4.390	4.400	4.400	5,542,000
2023-07-26	4.370	4.440	4.350	4.410	4.410	9,606,437
2023-07-25	4.340	4.360	4.310	4.350	4.350	6,686,010
2023-07-24	4.250	4.380	4.240	4.330	4.330	7,800,300
2023-07-21	4.250	4.300	4.240	4.270	4.270	4,175,262
2023-07-20	4.290	4.300	4.240	4.250	4.250	4,755,098
2023-07-19	4.280	4.330	4.270	4.290	4.290	5,009,100
2023-07-18	4.330	4.370	4.270	4.310	4.310	10,462,000
2023-07-17	4.300	4.450	4.240	4.370	4.370	20,593,795
2023-07-14	4.190	4.200	4.150	4.180	4.180	3,837,010
2023-07-13	4.180	4.230	4.180	4.190	4.190	3,877,400
2023-07-12	4.210	4.230	4.160	4.170	4.170	4,500,157
2023-07-11	4.150	4.250	4.150	4.210	4.210	7,774,810
2023-07-10	4.160	4.190	4.140	4.160	4.160	4,605,702
2023-07-07	4.160	4.190	4.110	4.150	4.150	5,311,900
2023-07-06	4.170	4.170	4.100	4.140	4.140	5,303,400
2023-07-05	4.170	4.190	4.130	4.150	4.150	5,525,400
2023-07-04	4.140	4.170	4.090	4.170	4.170	9,294,660
2023-07-03	4.100	4.140	4.080	4.120	4.120	6,357,150
2023-06-30	4.020	4.080	4.010	4.080	4.080	5,432,000
2023-06-29	3.960	4.030	3.950	4.010	4.010	4,853,079
2023-06-28	4.000	4.000	3.930	3.960	3.960	3,611,300
2023-06-27	3.890	4.000	3.890	3.990	3.990	4,969,050
2023-06-26	4.010	4.010	3.920	3.930	3.930	5,132,900
2023-06-21	4.040	4.060	4.010	4.010	4.010	4,471,700
2023-06-20	4.070	4.120	4.040	4.050	4.050	5,756,300
2023-06-19	4.070	4.100	4.040	4.040	4.040	5,736,400
2023-06-16	4.100	4.120	4.080	4.100	4.100	3,189,600
2023-06-15	4.120	4.130	4.070	4.090	4.090	3,792,500
2023-06-14	4.120	4.130	4.080	4.120	4.120	3,608,100
2023-06-13	4.110	4.130	4.090	4.120	4.120	4,005,278
2023-06-12	4.080	4.130	4.010	4.120	4.120	6,733,314
2023-06-09	4.070	4.080	4.040	4.070	4.070	3,827,500
2023-06-08	4.060	4.080	4.020	4.060	4.060	5,120,600
2023-06-07	4.100	4.140	4.060	4.070	4.070	6,643,822
2023-06-06	4.180	4.180	4.100	4.100	4.100	7,617,500
2023-06-05	4.230	4.250	4.170	4.190	4.190	7,259,400
2023-06-02	4.280	4.290	4.230	4.230	4.230	5,671,360
2023-06-01	4.250	4.320	4.200	4.280	4.280	5,908,024
2023-05-31	4.280	4.340	4.250	4.250	4.250	4,691,983
2023-05-30	4.320	4.350	4.250	4.300	4.300	5,131,578
2023-05-29	4.380	4.400	4.300	4.320	4.320	5,345,000
2023-05-26	4.300	4.390	4.270	4.370	4.370	6,364,700
2023-05-25	4.350	4.390	4.280	4.310	4.310	6,552,447
2023-05-24	4.420	4.440	4.350	4.360	4.360	7,290,847
2023-05-23	4.380	4.490	4.370	4.400	4.400	14,767,389
2023-05-22	4.300	4.360	4.270	4.360	4.360	7,647,969
2023-05-19	4.230	4.290	4.200	4.260	4.260	5,182,400
2023-05-18	4.310	4.330	4.230	4.240	4.240	7,713,773
2023-05-17	4.290	4.340	4.210	4.330	4.330	7,572,605
2023-05-16	4.290	4.320	4.250	4.290	4.290	4,482,000
2023-05-15	4.300	4.320	4.210	4.280	4.280	4,372,705
2023-05-12	4.290	4.340	4.270	4.280	4.280	4,156,200
2023-05-11	4.280	4.320	4.260	4.300	4.300	3,588,300
2023-05-10	4.290	4.310	4.250	4.280	4.280	3,950,424
2023-05-09	4.380	4.390	4.280	4.290	4.290	6,206,200
2023-05-08	4.410	4.450	4.350	4.380	4.380	5,112,961

← NewerPage 14 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.