Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.170 | 5.810 | 5.130 | 5.630 | 5.630 | 274,448,789 |
| 2025-07-24 | 5.220 | 5.600 | 5.210 | 5.280 | 5.280 | 181,185,930 |
| 2025-07-23 | 5.150 | 5.650 | 5.020 | 5.420 | 5.420 | 208,382,939 |
| 2025-07-22 | 5.500 | 5.750 | 5.150 | 5.200 | 5.200 | 276,031,286 |
| 2025-07-21 | 4.860 | 5.430 | 4.750 | 5.430 | 5.430 | 202,654,923 |
| 2025-07-18 | 5.190 | 5.340 | 4.770 | 4.940 | 4.940 | 292,204,580 |
| 2025-07-17 | 4.400 | 4.850 | 4.320 | 4.850 | 4.850 | 170,608,085 |
| 2025-07-16 | 3.990 | 4.410 | 3.990 | 4.410 | 4.410 | 153,699,715 |
| 2025-07-15 | 4.260 | 4.290 | 3.890 | 4.010 | 4.010 | 114,564,905 |
| 2025-07-14 | 4.100 | 4.170 | 4.080 | 4.160 | 4.160 | 40,103,011 |
| 2025-07-11 | 4.050 | 4.130 | 3.980 | 4.100 | 4.100 | 36,137,002 |
| 2025-07-10 | 4.060 | 4.150 | 4.040 | 4.070 | 4.070 | 33,159,999 |
| 2025-07-09 | 4.030 | 4.150 | 3.950 | 4.070 | 4.070 | 48,481,391 |
| 2025-07-08 | 4.000 | 4.090 | 3.950 | 4.030 | 4.030 | 32,209,868 |
| 2025-07-07 | 4.000 | 4.060 | 3.980 | 4.010 | 4.010 | 28,471,041 |
| 2025-07-04 | 3.960 | 4.050 | 3.910 | 4.000 | 4.000 | 33,872,725 |
| 2025-07-03 | 3.950 | 3.970 | 3.890 | 3.960 | 3.960 | 24,892,933 |
| 2025-07-02 | 3.940 | 4.020 | 3.880 | 3.910 | 3.910 | 29,596,833 |
| 2025-07-01 | 3.800 | 3.950 | 3.780 | 3.940 | 3.940 | 42,531,566 |
| 2025-06-30 | 3.810 | 3.850 | 3.780 | 3.800 | 3.800 | 18,803,833 |
| 2025-06-27 | 3.800 | 3.980 | 3.780 | 3.810 | 3.810 | 26,596,600 |
| 2025-06-26 | 3.820 | 3.860 | 3.760 | 3.780 | 3.780 | 22,932,622 |
| 2025-06-25 | 3.820 | 3.870 | 3.760 | 3.820 | 3.820 | 23,313,533 |
| 2025-06-24 | 3.730 | 3.830 | 3.700 | 3.820 | 3.820 | 22,537,408 |
| 2025-06-23 | 3.550 | 3.720 | 3.550 | 3.700 | 3.700 | 20,091,933 |
| 2025-06-20 | 3.630 | 3.670 | 3.580 | 3.610 | 3.610 | 21,146,266 |
| 2025-06-19 | 3.800 | 3.810 | 3.620 | 3.640 | 3.640 | 35,736,729 |
| 2025-06-18 | 3.820 | 3.880 | 3.780 | 3.820 | 3.820 | 30,213,199 |
| 2025-06-17 | 3.960 | 4.020 | 3.830 | 3.880 | 3.880 | 46,589,132 |
| 2025-06-16 | 3.740 | 4.010 | 3.730 | 3.870 | 3.870 | 47,247,634 |
| 2025-06-13 | 3.910 | 3.950 | 3.750 | 3.760 | 3.760 | 45,895,533 |
| 2025-06-12 | 3.900 | 3.980 | 3.850 | 3.910 | 3.910 | 44,822,489 |
| 2025-06-11 | 3.880 | 3.990 | 3.860 | 3.910 | 3.910 | 51,553,412 |
| 2025-06-10 | 3.930 | 4.020 | 3.820 | 3.880 | 3.880 | 74,964,557 |
| 2025-06-09 | 3.780 | 3.950 | 3.770 | 3.880 | 3.880 | 94,288,329 |
| 2025-06-06 | 3.770 | 3.870 | 3.700 | 3.730 | 3.730 | 129,900,166 |
| 2025-06-05 | 3.580 | 3.950 | 3.530 | 3.950 | 3.950 | 98,881,927 |
| 2025-06-04 | 3.590 | 3.640 | 3.530 | 3.590 | 3.590 | 21,608,084 |
| 2025-06-03 | 3.450 | 3.620 | 3.450 | 3.590 | 3.590 | 30,929,646 |
| 2025-05-30 | 3.500 | 3.590 | 3.490 | 3.510 | 3.510 | 26,725,861 |
| 2025-05-29 | 3.390 | 3.510 | 3.370 | 3.510 | 3.510 | 25,502,227 |
| 2025-05-28 | 3.490 | 3.490 | 3.380 | 3.400 | 3.400 | 19,025,899 |
| 2025-05-27 | 3.360 | 3.490 | 3.340 | 3.460 | 3.460 | 26,004,269 |
| 2025-05-26 | 3.420 | 3.430 | 3.340 | 3.370 | 3.370 | 21,680,101 |
| 2025-05-23 | 3.500 | 3.500 | 3.420 | 3.440 | 3.440 | 30,907,264 |
| 2025-05-22 | 3.460 | 3.490 | 3.400 | 3.430 | 3.430 | 21,339,030 |
| 2025-05-21 | 3.470 | 3.500 | 3.440 | 3.480 | 3.480 | 21,294,729 |
| 2025-05-20 | 3.400 | 3.550 | 3.400 | 3.450 | 3.450 | 33,008,099 |
| 2025-05-19 | 3.360 | 3.420 | 3.340 | 3.400 | 3.400 | 28,438,137 |
| 2025-05-16 | 3.250 | 3.420 | 3.250 | 3.400 | 3.400 | 55,249,825 |
| 2025-05-15 | 3.290 | 3.290 | 3.200 | 3.250 | 3.250 | 21,879,695 |
| 2025-05-14 | 3.270 | 3.320 | 3.230 | 3.270 | 3.270 | 27,574,697 |
| 2025-05-13 | 3.200 | 3.320 | 3.190 | 3.270 | 3.270 | 40,652,320 |
| 2025-05-12 | 3.200 | 3.220 | 3.140 | 3.170 | 3.170 | 19,315,492 |
| 2025-05-09 | 3.260 | 3.260 | 3.170 | 3.170 | 3.170 | 18,531,933 |
| 2025-05-08 | 3.220 | 3.280 | 3.190 | 3.250 | 3.250 | 23,043,999 |
| 2025-05-07 | 3.190 | 3.260 | 3.170 | 3.210 | 3.210 | 24,175,274 |
| 2025-05-06 | 3.150 | 3.180 | 3.120 | 3.170 | 3.170 | 22,990,833 |
| 2025-04-30 | 3.210 | 3.240 | 3.120 | 3.130 | 3.130 | 36,793,166 |
| 2025-04-29 | 3.160 | 3.270 | 3.160 | 3.240 | 3.240 | 19,933,912 |
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.