Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.540 | 5.820 | 5.420 | 5.680 | 5.680 | 63,494,294 |
| 2022-08-04 | 5.360 | 5.470 | 5.300 | 5.440 | 5.440 | 37,317,509 |
| 2022-08-03 | 5.300 | 5.620 | 5.290 | 5.410 | 5.410 | 61,946,336 |
| 2022-08-02 | 5.690 | 5.690 | 5.260 | 5.260 | 5.260 | 69,569,364 |
| 2022-08-01 | 5.900 | 6.120 | 5.750 | 5.830 | 5.830 | 73,397,302 |
| 2022-07-29 | 6.120 | 6.290 | 5.960 | 5.980 | 5.980 | 87,133,950 |
| 2022-07-28 | 6.100 | 6.630 | 5.960 | 6.110 | 6.110 | 142,977,693 |
| 2022-07-27 | 5.480 | 6.270 | 5.480 | 6.270 | 6.270 | 120,634,657 |
| 2022-07-26 | 5.960 | 6.140 | 5.630 | 5.700 | 5.700 | 142,507,583 |
| 2022-07-25 | 5.180 | 5.580 | 5.160 | 5.580 | 5.580 | 58,800,904 |
| 2022-07-22 | 5.100 | 5.130 | 5.030 | 5.070 | 5.070 | 14,727,487 |
| 2022-07-21 | 5.140 | 5.180 | 5.070 | 5.120 | 5.120 | 15,341,232 |
| 2022-07-20 | 5.160 | 5.190 | 5.130 | 5.140 | 5.140 | 13,271,199 |
| 2022-07-19 | 5.110 | 5.190 | 5.080 | 5.160 | 5.160 | 13,979,239 |
| 2022-07-18 | 5.040 | 5.130 | 5.010 | 5.130 | 5.130 | 14,910,495 |
| 2022-07-15 | 5.180 | 5.180 | 5.050 | 5.080 | 5.080 | 33,062,059 |
| 2022-07-14 | 5.400 | 5.480 | 5.270 | 5.290 | 5.290 | 29,385,797 |
| 2022-07-13 | 5.320 | 5.360 | 5.210 | 5.290 | 5.290 | 28,795,863 |
| 2022-07-12 | 5.600 | 5.600 | 5.350 | 5.370 | 5.370 | 49,438,732 |
| 2022-07-11 | 5.260 | 5.790 | 5.240 | 5.600 | 5.600 | 83,080,151 |
| 2022-07-08 | 5.190 | 5.300 | 5.180 | 5.260 | 5.260 | 14,778,550 |
| 2022-07-07 | 5.210 | 5.230 | 5.120 | 5.210 | 5.210 | 15,546,300 |
| 2022-07-06 | 5.340 | 5.350 | 5.180 | 5.210 | 5.210 | 22,656,876 |
| 2022-07-05 | 5.550 | 5.610 | 5.320 | 5.380 | 5.380 | 31,248,759 |
| 2022-07-04 | 5.410 | 5.500 | 5.390 | 5.470 | 5.470 | 25,641,986 |
| 2022-07-01 | 5.340 | 5.410 | 5.250 | 5.370 | 5.370 | 18,991,464 |
| 2022-06-30 | 5.400 | 5.460 | 5.300 | 5.340 | 5.340 | 25,357,700 |
| 2022-06-29 | 5.540 | 5.620 | 5.380 | 5.400 | 5.400 | 30,011,449 |
| 2022-06-28 | 5.370 | 5.580 | 5.240 | 5.530 | 5.530 | 49,848,714 |
| 2022-06-27 | 5.330 | 5.420 | 5.300 | 5.370 | 5.370 | 32,126,832 |
| 2022-06-24 | 5.270 | 5.320 | 5.220 | 5.280 | 5.280 | 21,900,719 |
| 2022-06-23 | 5.250 | 5.310 | 5.110 | 5.280 | 5.280 | 28,860,970 |
| 2022-06-22 | 5.270 | 5.350 | 5.210 | 5.290 | 5.290 | 28,421,533 |
| 2022-06-21 | 5.270 | 5.360 | 5.200 | 5.260 | 5.260 | 23,891,588 |
| 2022-06-20 | 5.190 | 5.280 | 5.150 | 5.280 | 5.280 | 24,267,711 |
| 2022-06-17 | 5.260 | 5.260 | 5.110 | 5.190 | 5.190 | 19,836,242 |
| 2022-06-16 | 5.160 | 5.350 | 5.160 | 5.260 | 5.260 | 30,025,802 |
| 2022-06-15 | 5.210 | 5.310 | 5.180 | 5.180 | 5.180 | 23,192,573 |
| 2022-06-14 | 5.150 | 5.230 | 5.020 | 5.220 | 5.220 | 23,384,064 |
| 2022-06-13 | 5.180 | 5.220 | 5.130 | 5.180 | 5.180 | 16,445,172 |
| 2022-06-10 | 5.120 | 5.270 | 5.080 | 5.230 | 5.230 | 19,242,270 |
| 2022-06-09 | 5.210 | 5.240 | 5.130 | 5.130 | 5.130 | 22,390,649 |
| 2022-06-08 | 5.280 | 5.400 | 5.200 | 5.240 | 5.240 | 40,894,428 |
| 2022-06-07 | 5.130 | 5.600 | 5.110 | 5.400 | 5.400 | 66,609,699 |
| 2022-06-06 | 5.070 | 5.130 | 5.050 | 5.120 | 5.120 | 21,250,732 |
| 2022-06-02 | 5.120 | 5.160 | 5.040 | 5.080 | 5.080 | 23,757,936 |
| 2022-06-01 | 5.130 | 5.310 | 5.120 | 5.180 | 5.180 | 30,707,376 |
| 2022-05-31 | 5.230 | 5.250 | 5.080 | 5.170 | 5.170 | 30,107,593 |
| 2022-05-30 | 5.300 | 5.360 | 5.200 | 5.240 | 5.240 | 44,753,302 |
| 2022-05-27 | 5.500 | 5.730 | 5.320 | 5.360 | 5.360 | 91,798,899 |
| 2022-05-26 | 5.070 | 5.520 | 4.880 | 5.520 | 5.520 | 45,968,236 |
| 2022-05-25 | 4.880 | 5.040 | 4.810 | 5.020 | 5.020 | 23,328,406 |
| 2022-05-24 | 5.220 | 5.350 | 4.950 | 4.960 | 4.960 | 45,759,512 |
| 2022-05-23 | 4.990 | 5.300 | 4.990 | 5.260 | 5.260 | 48,143,532 |
| 2022-05-20 | 5.040 | 5.070 | 4.930 | 4.960 | 4.960 | 23,744,777 |
| 2022-05-19 | 4.930 | 5.050 | 4.790 | 5.030 | 5.030 | 26,864,805 |
| 2022-05-18 | 5.090 | 5.140 | 5.010 | 5.030 | 5.030 | 21,049,115 |
| 2022-05-17 | 5.250 | 5.270 | 5.000 | 5.110 | 5.110 | 25,643,665 |
| 2022-05-16 | 5.220 | 5.350 | 5.180 | 5.240 | 5.240 | 25,701,912 |
| 2022-05-13 | 5.350 | 5.420 | 5.160 | 5.230 | 5.230 | 30,561,339 |
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.