Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.120 | 7.320 | 7.060 | 7.160 | 7.160 | 98,946,659 |
| 2025-10-24 | 7.280 | 7.470 | 7.090 | 7.110 | 7.110 | 112,810,127 |
| 2025-10-23 | 7.720 | 7.930 | 7.190 | 7.270 | 7.270 | 194,765,228 |
| 2025-10-22 | 7.080 | 7.700 | 7.070 | 7.700 | 7.700 | 117,813,463 |
| 2025-10-21 | 7.140 | 7.230 | 6.730 | 7.000 | 7.000 | 153,292,322 |
| 2025-10-20 | 7.700 | 7.790 | 7.170 | 7.350 | 7.350 | 191,841,186 |
| 2025-10-17 | 7.550 | 8.310 | 7.130 | 7.750 | 7.750 | 282,830,415 |
| 2025-10-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 18,567,375 |
| 2025-10-15 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 9,306,302 |
| 2025-10-14 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 13,878,218 |
| 2025-10-13 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-10-10 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-10-09 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-09-30 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-09-29 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2025-09-26 | 5.630 | 5.710 | 5.580 | 5.670 | 5.670 | 27,292,500 |
| 2025-09-25 | 5.760 | 5.830 | 5.690 | 5.690 | 5.690 | 26,453,781 |
| 2025-09-24 | 5.730 | 5.790 | 5.680 | 5.770 | 5.770 | 27,104,904 |
| 2025-09-23 | 5.930 | 5.930 | 5.600 | 5.720 | 5.720 | 37,597,111 |
| 2025-09-22 | 5.860 | 5.980 | 5.860 | 5.930 | 5.930 | 25,821,688 |
| 2025-09-19 | 5.950 | 6.020 | 5.810 | 5.850 | 5.850 | 38,531,320 |
| 2025-09-18 | 6.070 | 6.140 | 5.940 | 6.000 | 6.000 | 42,779,113 |
| 2025-09-17 | 6.200 | 6.230 | 6.070 | 6.080 | 6.080 | 41,861,700 |
| 2025-09-16 | 6.100 | 6.250 | 6.080 | 6.230 | 6.230 | 41,747,419 |
| 2025-09-15 | 6.150 | 6.190 | 6.090 | 6.110 | 6.110 | 31,113,391 |
| 2025-09-12 | 6.100 | 6.200 | 6.070 | 6.170 | 6.170 | 49,671,522 |
| 2025-09-11 | 6.110 | 6.130 | 5.860 | 6.130 | 6.130 | 61,609,922 |
| 2025-09-10 | 6.300 | 6.340 | 6.110 | 6.140 | 6.140 | 58,152,315 |
| 2025-09-09 | 6.380 | 6.570 | 6.300 | 6.320 | 6.320 | 49,888,692 |
| 2025-09-08 | 6.350 | 6.490 | 6.250 | 6.380 | 6.380 | 65,694,582 |
| 2025-09-05 | 6.730 | 6.800 | 6.200 | 6.450 | 6.450 | 117,378,453 |
| 2025-09-04 | 6.970 | 7.200 | 6.620 | 6.890 | 6.890 | 151,641,384 |
| 2025-09-03 | 6.680 | 7.100 | 6.510 | 6.960 | 6.960 | 162,226,173 |
| 2025-09-02 | 6.510 | 6.700 | 6.410 | 6.650 | 6.650 | 91,910,355 |
| 2025-09-01 | 6.500 | 6.550 | 6.330 | 6.540 | 6.540 | 59,846,320 |
| 2025-08-29 | 6.320 | 6.440 | 6.260 | 6.410 | 6.410 | 46,502,531 |
| 2025-08-28 | 6.480 | 6.590 | 6.100 | 6.350 | 6.350 | 79,672,874 |
| 2025-08-27 | 6.760 | 6.780 | 6.520 | 6.530 | 6.530 | 91,157,096 |
| 2025-08-26 | 6.720 | 7.060 | 6.660 | 6.850 | 6.850 | 89,924,957 |
| 2025-08-25 | 6.730 | 6.860 | 6.650 | 6.770 | 6.770 | 72,595,607 |
| 2025-08-22 | 6.820 | 6.860 | 6.610 | 6.730 | 6.730 | 77,749,933 |
| 2025-08-21 | 7.020 | 7.020 | 6.800 | 6.820 | 6.820 | 98,291,755 |
| 2025-08-20 | 7.100 | 7.420 | 6.960 | 7.020 | 7.020 | 152,972,054 |
| 2025-08-19 | 7.250 | 7.650 | 7.200 | 7.230 | 7.230 | 232,446,884 |
| 2025-08-18 | 7.300 | 7.300 | 7.000 | 7.280 | 7.280 | 172,515,340 |
| 2025-08-15 | 6.700 | 7.390 | 6.660 | 7.150 | 7.150 | 204,845,546 |
| 2025-08-14 | 6.950 | 7.200 | 6.800 | 6.800 | 6.800 | 140,577,193 |
| 2025-08-13 | 6.960 | 7.030 | 6.740 | 6.950 | 6.950 | 141,685,449 |
| 2025-08-12 | 7.170 | 7.490 | 6.930 | 6.970 | 6.970 | 150,856,851 |
| 2025-08-11 | 6.780 | 7.340 | 6.710 | 7.240 | 7.240 | 188,872,133 |
| 2025-08-08 | 6.450 | 6.980 | 6.290 | 6.820 | 6.820 | 165,855,574 |
| 2025-08-07 | 6.890 | 7.280 | 6.580 | 6.660 | 6.660 | 205,684,206 |
| 2025-08-06 | 7.400 | 7.750 | 7.030 | 7.170 | 7.170 | 226,468,980 |
| 2025-08-05 | 7.710 | 7.850 | 7.400 | 7.430 | 7.430 | 244,521,490 |
| 2025-08-04 | 7.590 | 8.140 | 7.200 | 8.090 | 8.090 | 321,779,260 |
| 2025-08-01 | 6.440 | 7.400 | 6.320 | 7.400 | 7.400 | 309,354,384 |
| 2025-07-31 | 6.860 | 7.480 | 6.550 | 6.730 | 6.730 | 278,867,011 |
| 2025-07-30 | 7.050 | 7.490 | 7.020 | 7.170 | 7.170 | 326,091,669 |
| 2025-07-29 | 6.460 | 6.810 | 6.360 | 6.810 | 6.810 | 193,719,059 |
| 2025-07-28 | 5.660 | 6.190 | 5.650 | 6.190 | 6.190 | 190,391,009 |
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.