Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.450 | 4.470 | 4.390 | 4.420 | 4.420 | 6,285,700 |
| 2023-05-04 | 4.340 | 4.440 | 4.320 | 4.430 | 4.430 | 7,645,869 |
| 2023-04-28 | 4.310 | 4.350 | 4.260 | 4.350 | 4.350 | 6,297,845 |
| 2023-04-27 | 4.220 | 4.340 | 4.180 | 4.310 | 4.310 | 8,603,000 |
| 2023-04-26 | 4.100 | 4.250 | 4.090 | 4.220 | 4.220 | 7,460,560 |
| 2023-04-25 | 4.250 | 4.260 | 4.080 | 4.100 | 4.100 | 8,605,612 |
| 2023-04-24 | 4.210 | 4.340 | 4.140 | 4.250 | 4.250 | 7,272,808 |
| 2023-04-21 | 4.200 | 4.270 | 4.180 | 4.210 | 4.210 | 5,959,908 |
| 2023-04-20 | 4.370 | 4.370 | 4.200 | 4.210 | 4.210 | 9,649,300 |
| 2023-04-19 | 4.460 | 4.470 | 4.350 | 4.370 | 4.370 | 9,827,926 |
| 2023-04-18 | 4.500 | 4.500 | 4.460 | 4.480 | 4.480 | 3,682,900 |
| 2023-04-17 | 4.540 | 4.540 | 4.470 | 4.500 | 4.500 | 4,498,240 |
| 2023-04-14 | 4.520 | 4.590 | 4.510 | 4.550 | 4.550 | 5,467,500 |
| 2023-04-13 | 4.490 | 4.530 | 4.440 | 4.520 | 4.520 | 6,123,976 |
| 2023-04-12 | 4.480 | 4.520 | 4.460 | 4.490 | 4.490 | 4,131,800 |
| 2023-04-11 | 4.510 | 4.520 | 4.440 | 4.470 | 4.470 | 7,186,901 |
| 2023-04-10 | 4.580 | 4.600 | 4.500 | 4.520 | 4.520 | 6,481,298 |
| 2023-04-07 | 4.520 | 4.580 | 4.510 | 4.580 | 4.580 | 5,789,744 |
| 2023-04-06 | 4.530 | 4.550 | 4.510 | 4.520 | 4.520 | 4,602,277 |
| 2023-04-04 | 4.570 | 4.580 | 4.520 | 4.540 | 4.540 | 5,925,700 |
| 2023-04-03 | 4.600 | 4.630 | 4.560 | 4.580 | 4.580 | 6,170,400 |
| 2023-03-31 | 4.560 | 4.610 | 4.560 | 4.610 | 4.610 | 4,498,200 |
| 2023-03-30 | 4.600 | 4.630 | 4.520 | 4.560 | 4.560 | 7,213,849 |
| 2023-03-29 | 4.700 | 4.710 | 4.630 | 4.630 | 4.630 | 6,268,428 |
| 2023-03-28 | 4.670 | 4.740 | 4.630 | 4.710 | 4.710 | 7,492,415 |
| 2023-03-27 | 4.670 | 4.670 | 4.620 | 4.650 | 4.650 | 5,624,104 |
| 2023-03-24 | 4.680 | 4.710 | 4.650 | 4.670 | 4.670 | 5,167,768 |
| 2023-03-23 | 4.680 | 4.700 | 4.650 | 4.680 | 4.680 | 4,142,793 |
| 2023-03-22 | 4.650 | 4.710 | 4.640 | 4.690 | 4.690 | 5,147,000 |
| 2023-03-21 | 4.620 | 4.660 | 4.610 | 4.650 | 4.650 | 5,852,911 |
| 2023-03-20 | 4.710 | 4.710 | 4.600 | 4.610 | 4.610 | 7,669,721 |
| 2023-03-17 | 4.730 | 4.760 | 4.680 | 4.690 | 4.690 | 6,355,000 |
| 2023-03-16 | 4.770 | 4.780 | 4.710 | 4.710 | 4.710 | 5,596,325 |
| 2023-03-15 | 4.700 | 4.800 | 4.700 | 4.770 | 4.770 | 7,229,400 |
| 2023-03-14 | 4.780 | 4.800 | 4.660 | 4.680 | 4.680 | 8,386,400 |
| 2023-03-13 | 4.780 | 4.810 | 4.710 | 4.780 | 4.780 | 7,984,366 |
| 2023-03-10 | 4.860 | 4.870 | 4.800 | 4.800 | 4.800 | 7,911,000 |
| 2023-03-09 | 4.880 | 4.920 | 4.860 | 4.870 | 4.870 | 5,539,100 |
| 2023-03-08 | 4.900 | 4.910 | 4.860 | 4.890 | 4.890 | 6,426,700 |
| 2023-03-07 | 4.990 | 5.010 | 4.900 | 4.900 | 4.900 | 11,727,100 |
| 2023-03-06 | 4.970 | 5.040 | 4.970 | 4.980 | 4.980 | 9,212,998 |
| 2023-03-03 | 4.970 | 4.990 | 4.940 | 4.970 | 4.970 | 6,705,800 |
| 2023-03-02 | 5.000 | 5.020 | 4.960 | 4.970 | 4.970 | 9,484,888 |
| 2023-03-01 | 5.060 | 5.060 | 5.000 | 5.020 | 5.020 | 9,269,700 |
| 2023-02-28 | 4.930 | 5.020 | 4.930 | 5.020 | 5.020 | 10,599,979 |
| 2023-02-27 | 4.990 | 5.030 | 4.920 | 4.930 | 4.930 | 10,396,000 |
| 2023-02-24 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 8,573,500 |
| 2023-02-23 | 5.050 | 5.070 | 5.010 | 5.040 | 5.040 | 9,159,869 |
| 2023-02-22 | 5.040 | 5.090 | 5.020 | 5.050 | 5.050 | 9,693,031 |
| 2023-02-21 | 5.050 | 5.090 | 5.020 | 5.060 | 5.060 | 12,315,293 |
| 2023-02-20 | 5.110 | 5.120 | 4.980 | 5.050 | 5.050 | 20,252,018 |
| 2023-02-17 | 4.960 | 5.100 | 4.960 | 5.080 | 5.080 | 23,834,782 |
| 2023-02-16 | 5.030 | 5.110 | 4.910 | 5.000 | 5.000 | 24,808,134 |
| 2023-02-15 | 5.060 | 5.060 | 5.010 | 5.020 | 5.020 | 8,679,481 |
| 2023-02-14 | 5.080 | 5.080 | 5.020 | 5.050 | 5.050 | 8,680,330 |
| 2023-02-13 | 5.050 | 5.060 | 5.030 | 5.060 | 5.060 | 9,893,932 |
| 2023-02-10 | 5.050 | 5.060 | 5.010 | 5.040 | 5.040 | 6,791,063 |
| 2023-02-09 | 5.010 | 5.040 | 4.980 | 5.040 | 5.040 | 7,690,034 |
| 2023-02-08 | 5.030 | 5.050 | 5.000 | 5.010 | 5.010 | 6,898,300 |
| 2023-02-07 | 5.040 | 5.060 | 5.010 | 5.030 | 5.030 | 7,728,700 |
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.