Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.200 | 5.470 | 5.150 | 5.320 | 5.320 | 48,305,633 |
| 2022-05-11 | 5.190 | 5.400 | 5.150 | 5.150 | 5.150 | 40,807,686 |
| 2022-05-10 | 5.250 | 5.350 | 5.190 | 5.300 | 5.300 | 34,410,744 |
| 2022-05-09 | 5.100 | 5.350 | 5.090 | 5.300 | 5.300 | 42,682,700 |
| 2022-05-06 | 4.990 | 5.300 | 4.930 | 5.100 | 5.100 | 49,561,419 |
| 2022-05-05 | 4.760 | 5.180 | 4.760 | 5.180 | 5.180 | 62,758,986 |
| 2022-04-29 | 4.670 | 5.070 | 4.610 | 5.070 | 5.070 | 63,542,820 |
| 2022-04-28 | 4.880 | 4.910 | 4.600 | 4.610 | 4.610 | 31,719,996 |
| 2022-04-27 | 4.640 | 5.060 | 4.520 | 4.960 | 4.960 | 45,312,834 |
| 2022-04-26 | 4.780 | 5.050 | 4.410 | 4.960 | 4.960 | 44,442,519 |
| 2022-04-25 | 5.180 | 5.230 | 4.860 | 4.860 | 4.860 | 40,942,665 |
| 2022-04-22 | 5.710 | 5.750 | 5.310 | 5.400 | 5.400 | 54,269,293 |
| 2022-04-21 | 6.120 | 6.270 | 5.670 | 5.880 | 5.880 | 96,817,130 |
| 2022-04-20 | 5.620 | 5.950 | 5.580 | 5.950 | 5.950 | 34,263,026 |
| 2022-04-19 | 5.380 | 5.460 | 5.300 | 5.410 | 5.410 | 23,719,895 |
| 2022-04-18 | 5.550 | 5.550 | 5.330 | 5.380 | 5.380 | 27,550,705 |
| 2022-04-15 | 5.830 | 5.840 | 5.520 | 5.570 | 5.570 | 38,906,253 |
| 2022-04-14 | 5.610 | 5.900 | 5.590 | 5.810 | 5.810 | 42,596,985 |
| 2022-04-13 | 5.800 | 5.830 | 5.570 | 5.600 | 5.600 | 37,058,596 |
| 2022-04-12 | 5.760 | 5.960 | 5.750 | 5.860 | 5.860 | 37,505,938 |
| 2022-04-11 | 6.000 | 6.080 | 5.700 | 5.770 | 5.770 | 40,057,763 |
| 2022-04-08 | 6.180 | 6.200 | 5.900 | 5.970 | 5.970 | 56,522,889 |
| 2022-04-07 | 6.610 | 6.830 | 6.230 | 6.280 | 6.280 | 68,125,952 |
| 2022-04-06 | 6.410 | 6.720 | 6.410 | 6.530 | 6.530 | 66,046,284 |
| 2022-04-01 | 6.540 | 6.700 | 6.360 | 6.410 | 6.410 | 78,866,539 |
| 2022-03-31 | 6.850 | 7.260 | 6.710 | 6.740 | 6.740 | 117,441,092 |
| 2022-03-30 | 6.750 | 7.300 | 6.280 | 7.050 | 7.050 | 139,169,721 |
| 2022-03-29 | 6.690 | 7.110 | 6.690 | 6.740 | 6.740 | 142,304,598 |
| 2022-03-28 | 8.400 | 8.660 | 7.430 | 7.430 | 7.430 | 156,838,321 |
| 2022-03-25 | 7.800 | 8.260 | 7.800 | 8.260 | 8.260 | 197,971,575 |
| 2022-03-24 | 7.190 | 7.510 | 6.880 | 7.510 | 7.510 | 129,368,476 |
| 2022-03-23 | 6.190 | 6.830 | 6.040 | 6.830 | 6.830 | 87,153,116 |
| 2022-03-22 | 6.490 | 6.490 | 6.140 | 6.210 | 6.210 | 74,137,581 |
| 2022-03-21 | 6.160 | 6.570 | 6.130 | 6.500 | 6.500 | 98,659,542 |
| 2022-03-18 | 5.880 | 6.570 | 5.830 | 6.290 | 6.290 | 96,650,183 |
| 2022-03-17 | 5.740 | 6.170 | 5.690 | 5.970 | 5.970 | 78,685,525 |
| 2022-03-16 | 5.820 | 5.980 | 5.400 | 5.780 | 5.780 | 55,991,565 |
| 2022-03-15 | 5.950 | 6.040 | 5.610 | 5.650 | 5.650 | 63,105,219 |
| 2022-03-14 | 5.900 | 6.400 | 5.720 | 6.090 | 6.090 | 97,207,867 |
| 2022-03-11 | 5.330 | 5.980 | 5.270 | 5.860 | 5.860 | 86,005,858 |
| 2022-03-10 | 5.390 | 5.500 | 5.290 | 5.440 | 5.440 | 41,527,800 |
| 2022-03-09 | 5.460 | 5.580 | 5.010 | 5.250 | 5.250 | 58,134,285 |
| 2022-03-08 | 5.860 | 5.900 | 5.490 | 5.550 | 5.550 | 51,995,351 |
| 2022-03-07 | 6.100 | 6.160 | 5.840 | 5.890 | 5.890 | 57,752,299 |
| 2022-03-04 | 6.200 | 6.430 | 6.000 | 6.100 | 6.100 | 96,327,708 |
| 2022-03-03 | 6.330 | 6.530 | 5.990 | 6.180 | 6.180 | 139,257,599 |
| 2022-03-02 | 5.480 | 6.060 | 5.430 | 6.060 | 6.060 | 90,228,300 |
| 2022-03-01 | 5.660 | 5.660 | 5.430 | 5.510 | 5.510 | 35,624,559 |
| 2022-02-28 | 5.550 | 5.620 | 5.360 | 5.590 | 5.590 | 39,364,216 |
| 2022-02-25 | 5.450 | 5.640 | 5.450 | 5.570 | 5.570 | 44,992,968 |
| 2022-02-24 | 5.620 | 5.800 | 5.400 | 5.490 | 5.490 | 67,463,758 |
| 2022-02-23 | 5.580 | 5.710 | 5.550 | 5.610 | 5.610 | 52,506,839 |
| 2022-02-22 | 5.840 | 5.970 | 5.600 | 5.610 | 5.610 | 72,541,331 |
| 2022-02-21 | 5.550 | 6.060 | 5.530 | 5.850 | 5.850 | 89,508,756 |
| 2022-02-18 | 5.380 | 5.650 | 5.310 | 5.580 | 5.580 | 60,518,911 |
| 2022-02-17 | 5.530 | 5.630 | 5.390 | 5.420 | 5.420 | 52,815,804 |
| 2022-02-16 | 5.670 | 5.750 | 5.540 | 5.570 | 5.570 | 74,211,257 |
| 2022-02-15 | 5.640 | 5.990 | 5.430 | 5.810 | 5.810 | 125,440,598 |
| 2022-02-14 | 5.270 | 5.720 | 5.270 | 5.720 | 5.720 | 105,353,928 |
| 2022-02-11 | 5.490 | 5.520 | 5.180 | 5.200 | 5.200 | 58,161,111 |
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.