Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.250 | 7.370 | 7.160 | 7.340 | 7.340 | 19,282,930 |
| 2026-01-20 | 7.470 | 7.480 | 7.270 | 7.310 | 7.310 | 23,445,910 |
| 2026-01-19 | 7.350 | 7.500 | 7.320 | 7.470 | 7.470 | 26,058,779 |
| 2026-01-16 | 7.390 | 7.420 | 7.280 | 7.340 | 7.340 | 20,975,600 |
| 2026-01-15 | 7.480 | 7.480 | 7.290 | 7.360 | 7.360 | 28,477,400 |
| 2026-01-14 | 7.550 | 7.680 | 7.400 | 7.510 | 7.510 | 41,448,049 |
| 2026-01-13 | 7.610 | 7.790 | 7.500 | 7.530 | 7.530 | 49,764,210 |
| 2026-01-12 | 7.750 | 7.770 | 7.570 | 7.610 | 7.610 | 49,753,731 |
| 2026-01-09 | 7.910 | 7.950 | 7.690 | 7.790 | 7.790 | 48,591,303 |
| 2026-01-08 | 7.520 | 7.830 | 7.520 | 7.720 | 7.720 | 44,353,756 |
| 2026-01-07 | 7.550 | 7.620 | 7.480 | 7.520 | 7.520 | 27,432,676 |
| 2026-01-06 | 7.520 | 7.660 | 7.450 | 7.590 | 7.590 | 34,637,695 |
| 2026-01-05 | 7.310 | 7.570 | 7.290 | 7.510 | 7.510 | 32,231,902 |
| 2025-12-31 | 7.330 | 7.350 | 7.220 | 7.310 | 7.310 | 17,762,665 |
| 2025-12-30 | 7.370 | 7.440 | 7.280 | 7.320 | 7.320 | 25,052,984 |
| 2025-12-29 | 7.590 | 7.590 | 7.400 | 7.430 | 7.430 | 28,700,764 |
| 2025-12-26 | 7.480 | 7.750 | 7.430 | 7.600 | 7.600 | 41,875,510 |
| 2025-12-25 | 7.390 | 7.650 | 7.370 | 7.540 | 7.540 | 46,501,459 |
| 2025-12-24 | 7.220 | 7.330 | 7.150 | 7.330 | 7.330 | 28,349,541 |
| 2025-12-23 | 7.200 | 7.230 | 7.060 | 7.220 | 7.220 | 25,810,554 |
| 2025-12-22 | 7.170 | 7.230 | 7.090 | 7.180 | 7.180 | 20,507,687 |
| 2025-12-19 | 7.010 | 7.190 | 6.970 | 7.170 | 7.170 | 28,623,733 |
| 2025-12-18 | 7.030 | 7.110 | 6.970 | 6.990 | 6.990 | 21,430,737 |
| 2025-12-17 | 6.990 | 7.080 | 6.890 | 7.040 | 7.040 | 28,613,943 |
| 2025-12-16 | 7.120 | 7.170 | 6.950 | 6.980 | 6.980 | 32,269,343 |
| 2025-12-15 | 7.230 | 7.290 | 7.130 | 7.150 | 7.150 | 25,892,326 |
| 2025-12-12 | 7.360 | 7.360 | 7.170 | 7.240 | 7.240 | 39,664,095 |
| 2025-12-11 | 7.550 | 7.850 | 7.410 | 7.430 | 7.430 | 43,690,987 |
| 2025-12-10 | 7.660 | 7.750 | 7.420 | 7.540 | 7.540 | 61,140,879 |
| 2025-12-09 | 7.600 | 8.250 | 7.550 | 7.880 | 7.880 | 113,191,224 |
| 2025-12-08 | 7.400 | 7.670 | 7.400 | 7.530 | 7.530 | 53,644,846 |
| 2025-12-05 | 7.240 | 7.360 | 7.200 | 7.360 | 7.360 | 26,408,500 |
| 2025-12-04 | 7.340 | 7.340 | 7.180 | 7.250 | 7.250 | 27,408,590 |
| 2025-12-03 | 7.500 | 7.560 | 7.260 | 7.300 | 7.300 | 38,809,300 |
| 2025-12-02 | 7.560 | 7.570 | 7.400 | 7.500 | 7.500 | 30,070,924 |
| 2025-12-01 | 7.640 | 7.720 | 7.540 | 7.590 | 7.590 | 41,624,200 |
| 2025-11-28 | 7.820 | 7.920 | 7.620 | 7.720 | 7.720 | 39,186,896 |
| 2025-11-27 | 7.560 | 7.760 | 7.430 | 7.690 | 7.690 | 49,999,286 |
| 2025-11-26 | 7.690 | 7.920 | 7.600 | 7.620 | 7.620 | 57,754,011 |
| 2025-11-25 | 7.460 | 7.800 | 7.430 | 7.710 | 7.710 | 53,625,185 |
| 2025-11-24 | 7.490 | 7.650 | 7.330 | 7.480 | 7.480 | 48,242,624 |
| 2025-11-21 | 7.670 | 7.860 | 7.380 | 7.380 | 7.380 | 57,525,289 |
| 2025-11-20 | 7.800 | 7.940 | 7.660 | 7.870 | 7.870 | 59,620,104 |
| 2025-11-19 | 8.220 | 8.310 | 7.690 | 7.790 | 7.790 | 104,468,015 |
| 2025-11-18 | 8.800 | 8.890 | 8.280 | 8.340 | 8.340 | 111,905,618 |
| 2025-11-17 | 8.730 | 9.030 | 8.500 | 8.890 | 8.890 | 129,088,804 |
| 2025-11-14 | 8.530 | 9.040 | 8.530 | 8.790 | 8.790 | 145,791,866 |
| 2025-11-13 | 8.610 | 8.980 | 8.190 | 8.730 | 8.730 | 169,363,372 |
| 2025-11-12 | 8.570 | 9.290 | 8.380 | 8.980 | 8.980 | 213,454,191 |
| 2025-11-11 | 8.250 | 8.580 | 8.160 | 8.480 | 8.480 | 134,416,009 |
| 2025-11-10 | 8.200 | 8.510 | 8.200 | 8.340 | 8.340 | 105,471,640 |
| 2025-11-07 | 8.390 | 8.700 | 8.220 | 8.270 | 8.270 | 118,890,401 |
| 2025-11-06 | 8.700 | 8.730 | 8.400 | 8.640 | 8.640 | 143,016,970 |
| 2025-11-05 | 8.730 | 9.410 | 8.730 | 8.750 | 8.750 | 202,985,657 |
| 2025-11-04 | 8.800 | 9.310 | 8.700 | 9.060 | 9.060 | 289,812,795 |
| 2025-11-03 | 8.400 | 8.720 | 8.290 | 8.720 | 8.720 | 166,888,556 |
| 2025-10-31 | 7.250 | 7.930 | 7.200 | 7.930 | 7.930 | 159,110,953 |
| 2025-10-30 | 7.180 | 7.440 | 7.060 | 7.210 | 7.210 | 109,537,559 |
| 2025-10-29 | 7.140 | 7.440 | 7.010 | 7.250 | 7.250 | 104,569,444 |
| 2025-10-28 | 7.060 | 7.220 | 6.880 | 7.120 | 7.120 | 83,349,176 |
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.