Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.200 | 5.210 | 5.100 | 5.140 | 5.140 | 24,809,979 |
| 2022-11-03 | 5.130 | 5.210 | 5.060 | 5.110 | 5.110 | 25,070,129 |
| 2022-11-02 | 5.090 | 5.300 | 5.080 | 5.180 | 5.180 | 53,462,143 |
| 2022-11-01 | 5.230 | 5.320 | 5.060 | 5.150 | 5.150 | 60,196,001 |
| 2022-10-31 | 4.760 | 5.230 | 4.690 | 5.230 | 5.230 | 42,918,586 |
| 2022-10-28 | 4.920 | 5.000 | 4.730 | 4.750 | 4.750 | 23,707,892 |
| 2022-10-27 | 4.950 | 5.040 | 4.860 | 4.960 | 4.960 | 29,631,946 |
| 2022-10-26 | 4.730 | 5.120 | 4.720 | 4.940 | 4.940 | 37,809,481 |
| 2022-10-25 | 4.870 | 4.970 | 4.690 | 4.730 | 4.730 | 30,938,873 |
| 2022-10-24 | 5.250 | 5.300 | 4.860 | 4.970 | 4.970 | 68,057,804 |
| 2022-10-21 | 4.970 | 5.500 | 4.950 | 5.310 | 5.310 | 87,217,914 |
| 2022-10-20 | 4.910 | 5.140 | 4.900 | 5.000 | 5.000 | 22,587,661 |
| 2022-10-19 | 5.080 | 5.080 | 4.940 | 4.950 | 4.950 | 14,833,500 |
| 2022-10-18 | 4.960 | 5.100 | 4.890 | 5.060 | 5.060 | 20,937,503 |
| 2022-10-17 | 4.870 | 4.990 | 4.840 | 4.950 | 4.950 | 16,050,695 |
| 2022-10-14 | 4.720 | 4.950 | 4.710 | 4.880 | 4.880 | 21,599,489 |
| 2022-10-13 | 4.600 | 4.780 | 4.570 | 4.740 | 4.740 | 15,120,399 |
| 2022-10-12 | 4.580 | 4.630 | 4.430 | 4.620 | 4.620 | 12,205,977 |
| 2022-10-11 | 4.560 | 4.650 | 4.420 | 4.550 | 4.550 | 10,631,885 |
| 2022-10-10 | 4.660 | 4.770 | 4.560 | 4.600 | 4.600 | 10,605,390 |
| 2022-09-30 | 4.530 | 4.750 | 4.520 | 4.650 | 4.650 | 14,828,695 |
| 2022-09-29 | 4.730 | 4.810 | 4.600 | 4.600 | 4.600 | 12,459,693 |
| 2022-09-28 | 4.870 | 4.960 | 4.780 | 4.780 | 4.780 | 8,625,870 |
| 2022-09-27 | 4.790 | 4.900 | 4.680 | 4.880 | 4.880 | 11,562,041 |
| 2022-09-26 | 5.050 | 5.050 | 4.800 | 4.800 | 4.800 | 13,360,662 |
| 2022-09-23 | 5.060 | 5.110 | 5.020 | 5.050 | 5.050 | 7,500,590 |
| 2022-09-22 | 5.120 | 5.120 | 5.070 | 5.080 | 5.080 | 6,668,131 |
| 2022-09-21 | 5.120 | 5.130 | 5.060 | 5.120 | 5.120 | 8,368,792 |
| 2022-09-20 | 5.130 | 5.180 | 5.060 | 5.150 | 5.150 | 12,359,417 |
| 2022-09-19 | 5.160 | 5.360 | 5.110 | 5.170 | 5.170 | 18,425,670 |
| 2022-09-16 | 5.120 | 5.160 | 5.020 | 5.020 | 5.020 | 11,078,029 |
| 2022-09-15 | 5.290 | 5.290 | 5.070 | 5.140 | 5.140 | 12,563,080 |
| 2022-09-14 | 5.180 | 5.250 | 5.120 | 5.240 | 5.240 | 11,258,894 |
| 2022-09-13 | 5.200 | 5.290 | 5.200 | 5.260 | 5.260 | 11,682,076 |
| 2022-09-09 | 5.200 | 5.270 | 5.190 | 5.220 | 5.220 | 10,376,109 |
| 2022-09-08 | 5.220 | 5.240 | 5.170 | 5.170 | 5.170 | 12,938,278 |
| 2022-09-07 | 5.300 | 5.370 | 5.240 | 5.270 | 5.270 | 23,785,287 |
| 2022-09-06 | 5.170 | 5.550 | 5.140 | 5.380 | 5.380 | 36,463,902 |
| 2022-09-05 | 5.270 | 5.270 | 5.170 | 5.180 | 5.180 | 10,912,419 |
| 2022-09-02 | 5.280 | 5.290 | 5.220 | 5.270 | 5.270 | 12,702,498 |
| 2022-09-01 | 5.200 | 5.320 | 5.170 | 5.290 | 5.290 | 21,354,533 |
| 2022-08-31 | 5.160 | 5.210 | 5.090 | 5.170 | 5.170 | 12,503,908 |
| 2022-08-30 | 5.150 | 5.220 | 5.130 | 5.160 | 5.160 | 9,246,799 |
| 2022-08-29 | 5.030 | 5.150 | 5.020 | 5.150 | 5.150 | 10,255,296 |
| 2022-08-26 | 5.180 | 5.230 | 5.130 | 5.140 | 5.140 | 10,563,553 |
| 2022-08-25 | 5.210 | 5.250 | 5.090 | 5.190 | 5.190 | 15,048,952 |
| 2022-08-24 | 5.270 | 5.340 | 5.200 | 5.210 | 5.210 | 17,135,762 |
| 2022-08-23 | 5.280 | 5.300 | 5.230 | 5.280 | 5.280 | 14,281,846 |
| 2022-08-22 | 5.250 | 5.340 | 5.200 | 5.300 | 5.300 | 13,885,198 |
| 2022-08-19 | 5.300 | 5.340 | 5.270 | 5.280 | 5.280 | 15,810,199 |
| 2022-08-18 | 5.450 | 5.460 | 5.300 | 5.320 | 5.320 | 30,723,168 |
| 2022-08-17 | 5.400 | 5.520 | 5.380 | 5.480 | 5.480 | 22,986,717 |
| 2022-08-16 | 5.440 | 5.490 | 5.380 | 5.450 | 5.450 | 23,695,312 |
| 2022-08-15 | 5.510 | 5.520 | 5.390 | 5.430 | 5.430 | 29,747,933 |
| 2022-08-12 | 5.510 | 5.620 | 5.420 | 5.580 | 5.580 | 38,305,880 |
| 2022-08-11 | 5.610 | 5.630 | 5.510 | 5.530 | 5.530 | 27,298,517 |
| 2022-08-10 | 5.600 | 5.640 | 5.480 | 5.520 | 5.520 | 29,592,220 |
| 2022-08-09 | 5.710 | 5.800 | 5.630 | 5.650 | 5.650 | 42,183,734 |
| 2022-08-08 | 5.580 | 6.000 | 5.560 | 5.770 | 5.770 | 59,516,676 |
| 2022-08-05 | 5.540 | 5.820 | 5.420 | 5.680 | 5.680 | 63,494,294 |
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.