Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.800 | 7.050 | 6.720 | 6.960 | 6.960 | 34,737,078 |
| 2026-04-23 | 7.150 | 7.150 | 6.840 | 6.840 | 6.840 | 44,333,168 |
| 2026-04-22 | 7.150 | 7.170 | 7.010 | 7.140 | 7.140 | 38,752,070 |
| 2026-04-21 | 7.360 | 7.440 | 7.140 | 7.190 | 7.190 | 41,433,488 |
| 2026-04-20 | 7.500 | 7.620 | 7.320 | 7.380 | 7.380 | 47,899,602 |
| 2026-04-17 | 7.600 | 7.640 | 7.470 | 7.540 | 7.540 | 50,861,602 |
| 2026-04-16 | 7.530 | 7.750 | 7.410 | 7.690 | 7.690 | 101,213,906 |
| 2026-04-15 | 7.330 | 7.530 | 7.080 | 7.520 | 7.520 | 108,463,906 |
| 2026-04-14 | 7.230 | 7.250 | 7.030 | 7.210 | 7.210 | 45,508,820 |
| 2026-04-13 | 7.240 | 7.280 | 7.130 | 7.160 | 7.160 | 41,924,898 |
| 2026-04-10 | 7.240 | 7.490 | 7.080 | 7.310 | 7.310 | 67,337,992 |
| 2026-04-09 | 7.650 | 7.980 | 7.330 | 7.390 | 7.390 | 96,475,172 |
| 2026-04-08 | 7.840 | 7.940 | 7.540 | 7.630 | 7.630 | 105,121,602 |
| 2026-04-07 | 7.720 | 7.980 | 7.440 | 7.820 | 7.820 | 125,705,297 |
| 2026-04-03 | 7.280 | 8.220 | 7.280 | 7.810 | 7.810 | 133,006,297 |
| 2026-04-02 | 7.460 | 7.980 | 7.400 | 7.610 | 7.610 | 110,409,203 |
| 2026-04-01 | 7.220 | 7.780 | 7.080 | 7.700 | 7.700 | 136,694,297 |
| 2026-03-31 | 7.180 | 7.780 | 7.040 | 7.430 | 7.430 | 139,056,406 |
| 2026-03-30 | 6.440 | 7.180 | 6.400 | 7.180 | 7.180 | 78,104,242 |
| 2026-03-27 | 6.160 | 6.540 | 6.150 | 6.530 | 6.530 | 27,011,170 |
| 2026-03-26 | 6.260 | 6.410 | 6.190 | 6.220 | 6.220 | 15,027,670 |
| 2026-03-25 | 6.130 | 6.310 | 6.130 | 6.290 | 6.290 | 15,453,300 |
| 2026-03-24 | 5.950 | 6.160 | 5.910 | 6.140 | 6.140 | 24,815,980 |
| 2026-03-23 | 6.030 | 6.090 | 5.800 | 5.820 | 5.820 | 23,072,590 |
| 2026-03-20 | 6.350 | 6.410 | 6.150 | 6.160 | 6.160 | 15,206,900 |
| 2026-03-19 | 6.490 | 6.520 | 6.300 | 6.330 | 6.330 | 13,463,300 |
| 2026-03-18 | 6.520 | 6.560 | 6.420 | 6.550 | 6.550 | 9,446,496 |
| 2026-03-17 | 6.620 | 6.620 | 6.480 | 6.490 | 6.490 | 11,522,900 |
| 2026-03-16 | 6.560 | 6.630 | 6.510 | 6.580 | 6.580 | 9,119,632 |
| 2026-03-13 | 6.590 | 6.670 | 6.560 | 6.560 | 6.560 | 12,846,420 |
| 2026-03-12 | 6.690 | 6.710 | 6.600 | 6.620 | 6.620 | 10,224,770 |
| 2026-03-11 | 6.840 | 6.860 | 6.670 | 6.690 | 6.690 | 17,600,770 |
| 2026-03-10 | 6.710 | 6.870 | 6.700 | 6.870 | 6.870 | 18,494,000 |
| 2026-03-09 | 6.700 | 6.810 | 6.630 | 6.680 | 6.680 | 14,540,300 |
| 2026-03-06 | 6.620 | 6.760 | 6.580 | 6.750 | 6.750 | 16,272,250 |
| 2026-03-05 | 6.540 | 6.730 | 6.540 | 6.630 | 6.630 | 19,976,471 |
| 2026-03-04 | 6.450 | 6.570 | 6.390 | 6.490 | 6.490 | 13,665,400 |
| 2026-03-03 | 6.610 | 6.700 | 6.450 | 6.470 | 6.470 | 20,520,199 |
| 2026-03-02 | 6.760 | 6.770 | 6.560 | 6.620 | 6.620 | 23,991,369 |
| 2026-02-27 | 6.940 | 6.950 | 6.840 | 6.880 | 6.880 | 16,176,000 |
| 2026-02-26 | 7.030 | 7.040 | 6.920 | 6.930 | 6.930 | 15,371,910 |
| 2026-02-25 | 6.980 | 7.070 | 6.950 | 7.050 | 7.050 | 11,587,830 |
| 2026-02-24 | 7.050 | 7.050 | 6.840 | 6.980 | 6.980 | 16,131,720 |
| 2026-02-13 | 7.050 | 7.090 | 7.040 | 7.040 | 7.040 | 7,520,700 |
| 2026-02-12 | 7.120 | 7.140 | 7.040 | 7.050 | 7.050 | 12,528,400 |
| 2026-02-11 | 7.180 | 7.210 | 7.130 | 7.130 | 7.130 | 10,130,800 |
| 2026-02-10 | 7.230 | 7.270 | 7.170 | 7.170 | 7.170 | 13,037,200 |
| 2026-02-09 | 7.100 | 7.240 | 7.100 | 7.220 | 7.220 | 21,303,590 |
| 2026-02-06 | 7.080 | 7.180 | 7.070 | 7.130 | 7.130 | 12,160,440 |
| 2026-02-05 | 7.060 | 7.170 | 7.060 | 7.120 | 7.120 | 11,718,740 |
| 2026-02-04 | 7.100 | 7.120 | 7.070 | 7.110 | 7.110 | 12,474,740 |
| 2026-02-03 | 7.130 | 7.180 | 7.070 | 7.140 | 7.140 | 14,449,080 |
| 2026-02-02 | 7.180 | 7.210 | 7.100 | 7.110 | 7.110 | 13,368,000 |
| 2026-01-30 | 7.080 | 7.190 | 7.030 | 7.110 | 7.110 | 15,890,870 |
| 2026-01-29 | 7.160 | 7.180 | 7.010 | 7.090 | 7.090 | 25,888,189 |
| 2026-01-28 | 7.350 | 7.390 | 7.200 | 7.220 | 7.220 | 36,501,199 |
| 2026-01-27 | 7.810 | 7.810 | 7.300 | 7.450 | 7.450 | 70,333,234 |
| 2026-01-26 | 7.550 | 8.040 | 7.430 | 7.860 | 7.860 | 96,368,766 |
| 2026-01-23 | 7.490 | 7.570 | 7.490 | 7.500 | 7.500 | 26,264,600 |
| 2026-01-22 | 7.340 | 7.600 | 7.320 | 7.450 | 7.450 | 31,143,070 |
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.