Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.040 | 5.080 | 5.020 | 5.030 | 5.030 | 7,729,500 |
| 2023-02-03 | 5.100 | 5.100 | 5.010 | 5.060 | 5.060 | 9,393,500 |
| 2023-02-02 | 5.080 | 5.120 | 5.050 | 5.100 | 5.100 | 11,092,298 |
| 2023-02-01 | 5.040 | 5.080 | 5.000 | 5.080 | 5.080 | 12,256,984 |
| 2023-01-31 | 5.020 | 5.040 | 4.980 | 5.040 | 5.040 | 8,639,864 |
| 2023-01-30 | 5.000 | 5.050 | 5.000 | 5.030 | 5.030 | 10,886,283 |
| 2023-01-20 | 4.910 | 4.980 | 4.910 | 4.980 | 4.980 | 9,276,402 |
| 2023-01-19 | 4.870 | 4.910 | 4.870 | 4.900 | 4.900 | 5,679,369 |
| 2023-01-18 | 4.920 | 4.920 | 4.880 | 4.890 | 4.890 | 5,622,967 |
| 2023-01-17 | 4.980 | 4.980 | 4.880 | 4.900 | 4.900 | 8,679,802 |
| 2023-01-16 | 4.870 | 4.990 | 4.860 | 4.960 | 4.960 | 11,212,147 |
| 2023-01-13 | 4.930 | 4.930 | 4.850 | 4.880 | 4.880 | 8,888,199 |
| 2023-01-12 | 4.890 | 4.960 | 4.890 | 4.900 | 4.900 | 7,389,450 |
| 2023-01-11 | 4.960 | 5.000 | 4.910 | 4.910 | 4.910 | 9,200,203 |
| 2023-01-10 | 5.010 | 5.010 | 4.950 | 4.970 | 4.970 | 8,713,894 |
| 2023-01-09 | 4.950 | 5.020 | 4.950 | 5.020 | 5.020 | 9,674,179 |
| 2023-01-06 | 5.020 | 5.050 | 4.970 | 4.980 | 4.980 | 13,160,893 |
| 2023-01-05 | 5.030 | 5.060 | 4.970 | 5.040 | 5.040 | 15,600,480 |
| 2023-01-04 | 5.060 | 5.110 | 4.980 | 5.060 | 5.060 | 19,091,363 |
| 2023-01-03 | 4.970 | 5.080 | 4.960 | 5.050 | 5.050 | 20,049,959 |
| 2022-12-30 | 5.050 | 5.060 | 4.900 | 4.920 | 4.920 | 19,506,869 |
| 2022-12-29 | 4.910 | 5.100 | 4.850 | 5.040 | 5.040 | 26,255,120 |
| 2022-12-28 | 4.880 | 4.950 | 4.870 | 4.900 | 4.900 | 14,988,086 |
| 2022-12-27 | 5.060 | 5.070 | 4.830 | 4.950 | 4.950 | 22,857,790 |
| 2022-12-26 | 5.140 | 5.150 | 5.010 | 5.060 | 5.060 | 17,348,232 |
| 2022-12-23 | 5.160 | 5.280 | 5.060 | 5.100 | 5.100 | 20,928,803 |
| 2022-12-22 | 5.250 | 5.360 | 5.140 | 5.160 | 5.160 | 23,644,798 |
| 2022-12-21 | 5.320 | 5.450 | 5.240 | 5.280 | 5.280 | 20,188,400 |
| 2022-12-20 | 5.360 | 5.430 | 5.180 | 5.270 | 5.270 | 23,319,946 |
| 2022-12-19 | 5.800 | 5.810 | 5.400 | 5.450 | 5.450 | 39,812,971 |
| 2022-12-16 | 5.690 | 5.890 | 5.650 | 5.820 | 5.820 | 50,306,905 |
| 2022-12-15 | 5.620 | 5.720 | 5.580 | 5.650 | 5.650 | 24,872,745 |
| 2022-12-14 | 5.880 | 5.880 | 5.630 | 5.640 | 5.640 | 41,433,477 |
| 2022-12-13 | 5.870 | 5.940 | 5.710 | 5.940 | 5.940 | 56,465,362 |
| 2022-12-12 | 5.770 | 6.050 | 5.680 | 5.860 | 5.860 | 65,816,390 |
| 2022-12-09 | 5.610 | 5.760 | 5.550 | 5.690 | 5.690 | 45,822,008 |
| 2022-12-08 | 5.520 | 5.720 | 5.470 | 5.660 | 5.660 | 64,341,664 |
| 2022-12-07 | 5.320 | 5.580 | 5.220 | 5.540 | 5.540 | 61,819,086 |
| 2022-12-06 | 5.410 | 5.550 | 5.330 | 5.370 | 5.370 | 39,964,893 |
| 2022-12-05 | 5.420 | 5.540 | 5.360 | 5.450 | 5.450 | 35,728,571 |
| 2022-12-02 | 5.350 | 5.440 | 5.320 | 5.400 | 5.400 | 26,116,035 |
| 2022-12-01 | 5.480 | 5.500 | 5.300 | 5.360 | 5.360 | 34,269,670 |
| 2022-11-30 | 5.500 | 5.570 | 5.400 | 5.440 | 5.440 | 34,185,004 |
| 2022-11-29 | 5.300 | 5.590 | 5.280 | 5.500 | 5.500 | 43,703,272 |
| 2022-11-28 | 5.370 | 5.500 | 5.280 | 5.340 | 5.340 | 34,431,937 |
| 2022-11-25 | 5.410 | 5.470 | 5.280 | 5.380 | 5.380 | 41,022,281 |
| 2022-11-24 | 5.310 | 5.670 | 5.300 | 5.480 | 5.480 | 58,615,277 |
| 2022-11-23 | 5.760 | 5.800 | 5.270 | 5.370 | 5.370 | 77,980,385 |
| 2022-11-22 | 6.020 | 6.220 | 5.750 | 5.840 | 5.840 | 95,106,535 |
| 2022-11-21 | 6.300 | 6.560 | 6.100 | 6.180 | 6.180 | 164,914,136 |
| 2022-11-18 | 5.550 | 6.080 | 5.490 | 6.080 | 6.080 | 102,812,537 |
| 2022-11-17 | 5.460 | 5.600 | 5.390 | 5.530 | 5.530 | 38,817,975 |
| 2022-11-16 | 5.510 | 5.620 | 5.420 | 5.490 | 5.490 | 45,933,505 |
| 2022-11-15 | 5.600 | 5.750 | 5.410 | 5.560 | 5.560 | 52,022,897 |
| 2022-11-14 | 5.290 | 5.600 | 5.290 | 5.520 | 5.520 | 59,816,628 |
| 2022-11-11 | 5.580 | 5.880 | 5.360 | 5.400 | 5.400 | 98,651,897 |
| 2022-11-10 | 5.320 | 5.770 | 5.290 | 5.570 | 5.570 | 70,957,442 |
| 2022-11-09 | 5.230 | 5.600 | 5.230 | 5.360 | 5.360 | 53,877,472 |
| 2022-11-08 | 5.170 | 5.380 | 5.080 | 5.280 | 5.280 | 47,053,614 |
| 2022-11-07 | 5.140 | 5.240 | 5.120 | 5.180 | 5.180 | 23,595,546 |
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.