Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.680 | 4.840 | 4.600 | 4.810 | 4.810 | 23,508,801 |
| 2026-07-22 | 4.770 | 4.950 | 4.670 | 4.690 | 4.690 | 24,619,014 |
| 2026-07-21 | 4.900 | 4.940 | 4.410 | 4.750 | 4.750 | 33,510,383 |
| 2026-07-20 | 4.990 | 5.130 | 4.830 | 4.890 | 4.890 | 30,603,385 |
| 2026-07-17 | 5.650 | 5.670 | 5.170 | 5.170 | 5.170 | 50,582,258 |
| 2026-07-16 | 5.450 | 5.760 | 5.360 | 5.740 | 5.740 | 58,200,812 |
| 2026-07-15 | 5.380 | 5.650 | 5.300 | 5.550 | 5.550 | 47,663,723 |
| 2026-07-14 | 5.400 | 5.480 | 5.190 | 5.400 | 5.400 | 30,577,199 |
| 2026-07-13 | 5.430 | 5.590 | 5.380 | 5.460 | 5.460 | 40,135,184 |
| 2026-07-10 | 5.240 | 5.750 | 5.120 | 5.440 | 5.440 | 45,024,168 |
| 2026-07-09 | 5.360 | 5.470 | 5.160 | 5.230 | 5.230 | 34,309,547 |
| 2026-07-08 | 5.560 | 5.680 | 5.360 | 5.440 | 5.440 | 30,690,600 |
| 2026-07-07 | 5.620 | 5.620 | 5.370 | 5.490 | 5.490 | 36,785,375 |
| 2026-07-06 | 5.610 | 5.920 | 5.560 | 5.760 | 5.760 | 44,734,805 |
| 2026-07-03 | 5.800 | 5.920 | 5.600 | 5.720 | 5.720 | 38,254,195 |
| 2026-07-02 | 5.830 | 6.070 | 5.710 | 5.800 | 5.800 | 55,342,781 |
| 2026-07-01 | 5.500 | 5.910 | 5.340 | 5.790 | 5.790 | 60,367,520 |
| 2026-06-30 | 5.400 | 5.610 | 5.310 | 5.470 | 5.470 | 54,742,691 |
| 2026-06-29 | 4.850 | 5.370 | 4.770 | 5.370 | 5.370 | 33,124,129 |
| 2026-06-26 | 5.150 | 5.270 | 4.880 | 4.880 | 4.880 | 32,832,832 |
| 2026-06-25 | 5.550 | 5.550 | 5.070 | 5.170 | 5.170 | 53,372,941 |
| 2026-06-24 | 5.480 | 5.830 | 5.240 | 5.630 | 5.630 | 80,523,359 |
| 2026-06-23 | 4.930 | 5.410 | 4.900 | 5.410 | 5.410 | 20,764,184 |
| 2026-06-22 | 5.030 | 5.030 | 4.730 | 4.920 | 4.920 | 24,823,535 |
| 2026-06-18 | 5.120 | 5.170 | 5.000 | 5.030 | 5.030 | 15,994,290 |
| 2026-06-17 | 5.150 | 5.170 | 5.070 | 5.120 | 5.120 | 11,801,100 |
| 2026-06-16 | 5.210 | 5.230 | 5.100 | 5.150 | 5.150 | 15,351,390 |
| 2026-06-15 | 5.230 | 5.350 | 5.200 | 5.240 | 5.240 | 14,490,500 |
| 2026-06-12 | 5.290 | 5.290 | 5.100 | 5.230 | 5.230 | 16,361,300 |
| 2026-06-11 | 5.290 | 5.300 | 5.150 | 5.190 | 5.190 | 16,608,660 |
| 2026-06-10 | 5.410 | 5.460 | 5.300 | 5.340 | 5.340 | 16,036,900 |
| 2026-06-09 | 5.500 | 5.570 | 5.400 | 5.450 | 5.450 | 12,718,200 |
| 2026-06-08 | 5.520 | 5.740 | 5.410 | 5.500 | 5.500 | 17,577,400 |
| 2026-06-05 | 5.690 | 5.730 | 5.520 | 5.650 | 5.650 | 18,188,100 |
| 2026-06-04 | 5.730 | 5.740 | 5.600 | 5.640 | 5.640 | 13,460,800 |
| 2026-06-03 | 5.880 | 5.900 | 5.680 | 5.740 | 5.740 | 19,570,100 |
| 2026-06-02 | 5.960 | 6.030 | 5.860 | 5.910 | 5.910 | 17,635,801 |
| 2026-06-01 | 5.900 | 6.200 | 5.890 | 5.960 | 5.960 | 22,023,100 |
| 2026-05-29 | 5.880 | 6.170 | 5.880 | 5.980 | 5.980 | 32,170,180 |
| 2026-05-28 | 5.650 | 6.040 | 5.630 | 5.900 | 5.900 | 37,803,648 |
| 2026-05-27 | 5.770 | 5.770 | 5.580 | 5.630 | 5.630 | 17,256,471 |
| 2026-05-26 | 5.870 | 5.870 | 5.700 | 5.770 | 5.770 | 18,347,699 |
| 2026-05-25 | 6.110 | 6.120 | 5.820 | 5.910 | 5.910 | 27,025,631 |
| 2026-05-22 | 6.100 | 6.140 | 6.000 | 6.120 | 6.120 | 14,141,690 |
| 2026-05-21 | 6.180 | 6.260 | 6.020 | 6.050 | 6.050 | 17,920,650 |
| 2026-05-20 | 6.460 | 6.460 | 6.110 | 6.180 | 6.180 | 30,902,801 |
| 2026-05-19 | 6.350 | 6.530 | 6.320 | 6.460 | 6.460 | 15,840,730 |
| 2026-05-18 | 6.390 | 6.400 | 6.300 | 6.360 | 6.360 | 12,398,000 |
| 2026-05-15 | 6.510 | 6.510 | 6.350 | 6.390 | 6.390 | 15,967,980 |
| 2026-05-14 | 6.640 | 6.790 | 6.480 | 6.480 | 6.480 | 21,752,490 |
| 2026-05-13 | 6.550 | 6.760 | 6.420 | 6.660 | 6.660 | 26,812,850 |
| 2026-05-12 | 6.800 | 6.800 | 6.500 | 6.550 | 6.550 | 37,291,738 |
| 2026-05-11 | 6.690 | 6.820 | 6.630 | 6.820 | 6.820 | 31,314,020 |
| 2026-05-08 | 6.720 | 6.760 | 6.670 | 6.680 | 6.680 | 18,640,900 |
| 2026-05-07 | 6.750 | 6.770 | 6.670 | 6.720 | 6.720 | 20,452,340 |
| 2026-05-06 | 6.730 | 6.780 | 6.620 | 6.730 | 6.730 | 20,278,820 |
| 2026-04-30 | 6.630 | 6.810 | 6.580 | 6.730 | 6.730 | 24,345,039 |
| 2026-04-29 | 6.600 | 6.700 | 6.490 | 6.620 | 6.620 | 20,327,000 |
| 2026-04-28 | 6.720 | 6.900 | 6.590 | 6.620 | 6.620 | 27,106,881 |
| 2026-04-27 | 6.850 | 6.870 | 6.620 | 6.740 | 6.740 | 31,144,930 |
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.