Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.590 | 5.690 | 5.430 | 5.500 | 5.500 | 60,274,690 |
| 2022-02-09 | 5.470 | 5.760 | 5.300 | 5.600 | 5.600 | 80,512,379 |
| 2022-02-08 | 5.340 | 5.530 | 5.260 | 5.420 | 5.420 | 63,171,892 |
| 2022-02-07 | 5.100 | 5.450 | 4.980 | 5.300 | 5.300 | 64,019,019 |
| 2022-01-28 | 5.250 | 5.450 | 5.140 | 5.320 | 5.320 | 66,958,495 |
| 2022-01-27 | 5.550 | 5.590 | 5.160 | 5.300 | 5.300 | 100,556,427 |
| 2022-01-26 | 5.950 | 6.200 | 5.630 | 5.630 | 5.630 | 74,578,384 |
| 2022-01-25 | 6.250 | 6.870 | 6.250 | 6.250 | 6.250 | 85,347,393 |
| 2022-01-24 | 7.010 | 7.180 | 6.940 | 6.940 | 6.940 | 23,912,500 |
| 2022-01-21 | 8.580 | 8.580 | 7.710 | 7.710 | 7.710 | 112,184,565 |
| 2022-01-20 | 7.550 | 8.570 | 7.420 | 8.570 | 8.570 | 162,693,400 |
| 2022-01-19 | 7.770 | 8.380 | 7.770 | 7.790 | 7.790 | 143,830,017 |
| 2022-01-18 | 9.320 | 9.500 | 8.630 | 8.630 | 8.630 | 118,432,385 |
| 2022-01-17 | 9.500 | 10.200 | 8.700 | 9.590 | 9.590 | 227,124,136 |
| 2022-01-14 | 7.700 | 9.300 | 7.690 | 9.300 | 9.300 | 212,886,675 |
| 2022-01-13 | 8.470 | 8.470 | 7.930 | 8.450 | 8.450 | 240,352,243 |
| 2022-01-12 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,055,248 |
| 2022-01-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 4,946,029 |
| 2022-01-10 | 5.980 | 6.360 | 5.850 | 6.360 | 6.360 | 62,268,980 |
| 2022-01-07 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 18,386,000 |
| 2022-01-06 | 4.940 | 5.250 | 4.830 | 5.250 | 5.250 | 26,073,146 |
| 2022-01-05 | 4.630 | 5.060 | 4.470 | 4.770 | 4.770 | 57,027,792 |
| 2022-01-04 | 4.450 | 4.670 | 4.440 | 4.600 | 4.600 | 32,085,815 |
| 2021-12-31 | 4.420 | 4.530 | 4.410 | 4.480 | 4.480 | 17,207,349 |
| 2021-12-30 | 4.300 | 4.530 | 4.270 | 4.440 | 4.440 | 22,060,408 |
| 2021-12-29 | 4.320 | 4.420 | 4.250 | 4.320 | 4.320 | 13,685,531 |
| 2021-12-28 | 4.400 | 4.500 | 4.290 | 4.320 | 4.320 | 21,596,442 |
| 2021-12-27 | 4.190 | 4.650 | 4.150 | 4.460 | 4.460 | 40,440,944 |
| 2021-12-24 | 4.140 | 4.340 | 4.080 | 4.230 | 4.230 | 19,315,337 |
| 2021-12-23 | 4.170 | 4.180 | 4.130 | 4.130 | 4.130 | 9,279,234 |
| 2021-12-22 | 4.170 | 4.220 | 4.140 | 4.220 | 4.220 | 11,658,420 |
| 2021-12-21 | 4.080 | 4.150 | 4.070 | 4.140 | 4.140 | 9,891,895 |
| 2021-12-20 | 4.060 | 4.130 | 4.050 | 4.080 | 4.080 | 8,529,616 |
| 2021-12-17 | 4.080 | 4.090 | 4.050 | 4.060 | 4.060 | 5,504,551 |
| 2021-12-16 | 4.100 | 4.110 | 4.070 | 4.080 | 4.080 | 4,635,361 |
| 2021-12-15 | 4.080 | 4.100 | 4.060 | 4.100 | 4.100 | 4,042,861 |
| 2021-12-14 | 4.100 | 4.110 | 4.070 | 4.080 | 4.080 | 4,851,504 |
| 2021-12-13 | 4.110 | 4.140 | 4.080 | 4.110 | 4.110 | 5,348,900 |
| 2021-12-10 | 4.120 | 4.140 | 4.100 | 4.110 | 4.110 | 5,560,412 |
| 2021-12-09 | 4.100 | 4.140 | 4.080 | 4.120 | 4.120 | 4,494,389 |
| 2021-12-08 | 4.100 | 4.110 | 4.070 | 4.090 | 4.090 | 4,108,661 |
| 2021-12-07 | 4.070 | 4.110 | 4.040 | 4.100 | 4.100 | 6,154,521 |
| 2021-12-06 | 4.120 | 4.120 | 4.040 | 4.070 | 4.070 | 6,650,900 |
| 2021-12-03 | 4.150 | 4.160 | 4.100 | 4.100 | 4.100 | 8,455,300 |
| 2021-12-02 | 4.220 | 4.220 | 4.130 | 4.140 | 4.140 | 6,476,206 |
| 2021-12-01 | 4.220 | 4.230 | 4.160 | 4.220 | 4.220 | 4,740,623 |
| 2021-11-30 | 4.170 | 4.210 | 4.150 | 4.210 | 4.210 | 5,314,820 |
| 2021-11-29 | 4.250 | 4.340 | 4.150 | 4.180 | 4.180 | 10,969,804 |
| 2021-11-26 | 4.410 | 4.420 | 4.240 | 4.250 | 4.250 | 9,424,544 |
| 2021-11-25 | 4.250 | 4.430 | 4.240 | 4.400 | 4.400 | 13,005,997 |
| 2021-11-24 | 4.260 | 4.280 | 4.230 | 4.250 | 4.250 | 5,647,102 |
| 2021-11-23 | 4.240 | 4.290 | 4.210 | 4.260 | 4.260 | 4,896,506 |
| 2021-11-22 | 4.300 | 4.300 | 4.220 | 4.240 | 4.240 | 7,805,812 |
| 2021-11-19 | 4.410 | 4.440 | 4.260 | 4.310 | 4.310 | 9,575,698 |
| 2021-11-18 | 4.480 | 4.540 | 4.380 | 4.400 | 4.400 | 6,706,816 |
| 2021-11-17 | 4.360 | 4.500 | 4.340 | 4.480 | 4.480 | 9,931,259 |
| 2021-11-16 | 4.360 | 4.440 | 4.290 | 4.360 | 4.360 | 7,269,909 |
| 2021-11-15 | 4.290 | 4.370 | 4.270 | 4.360 | 4.360 | 5,265,306 |
| 2021-11-12 | 4.260 | 4.310 | 4.230 | 4.290 | 4.290 | 3,848,291 |
| 2021-11-11 | 4.280 | 4.340 | 4.270 | 4.280 | 4.280 | 4,126,120 |
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.