Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.290 | 3.290 | 3.120 | 3.180 | 3.180 | 27,549,612 |
| 2025-04-25 | 3.340 | 3.400 | 3.280 | 3.290 | 3.290 | 27,997,827 |
| 2025-04-24 | 3.270 | 3.360 | 3.260 | 3.330 | 3.330 | 23,934,399 |
| 2025-04-23 | 3.300 | 3.310 | 3.250 | 3.280 | 3.280 | 20,902,033 |
| 2025-04-22 | 3.250 | 3.300 | 3.220 | 3.270 | 3.270 | 25,185,133 |
| 2025-04-21 | 3.150 | 3.290 | 3.130 | 3.250 | 3.250 | 29,452,254 |
| 2025-04-18 | 3.170 | 3.210 | 3.120 | 3.160 | 3.160 | 17,183,966 |
| 2025-04-17 | 3.110 | 3.200 | 3.090 | 3.160 | 3.160 | 20,486,500 |
| 2025-04-16 | 3.160 | 3.340 | 3.100 | 3.130 | 3.130 | 35,761,400 |
| 2025-04-15 | 3.140 | 3.190 | 3.100 | 3.180 | 3.180 | 27,905,468 |
| 2025-04-14 | 3.050 | 3.190 | 3.040 | 3.140 | 3.140 | 37,032,566 |
| 2025-04-11 | 2.980 | 3.050 | 2.950 | 3.000 | 3.000 | 29,151,900 |
| 2025-04-10 | 2.970 | 3.050 | 2.960 | 3.010 | 3.010 | 39,739,252 |
| 2025-04-09 | 2.850 | 2.960 | 2.620 | 2.940 | 2.940 | 63,570,097 |
| 2025-04-08 | 3.040 | 3.200 | 2.900 | 2.910 | 2.910 | 95,691,920 |
| 2025-04-07 | 3.280 | 3.430 | 3.220 | 3.220 | 3.220 | 82,011,179 |
| 2025-04-03 | 3.340 | 3.720 | 3.340 | 3.580 | 3.580 | 151,358,519 |
| 2025-04-02 | 3.450 | 3.480 | 3.360 | 3.380 | 3.380 | 59,073,741 |
| 2025-04-01 | 3.430 | 3.660 | 3.430 | 3.470 | 3.470 | 86,029,833 |
| 2025-03-31 | 3.420 | 3.490 | 3.300 | 3.330 | 3.330 | 29,981,894 |
| 2025-03-28 | 3.450 | 3.540 | 3.420 | 3.440 | 3.440 | 35,757,654 |
| 2025-03-27 | 3.340 | 3.470 | 3.290 | 3.450 | 3.450 | 30,507,399 |
| 2025-03-26 | 3.250 | 3.390 | 3.230 | 3.360 | 3.360 | 22,959,392 |
| 2025-03-25 | 3.250 | 3.280 | 3.190 | 3.270 | 3.270 | 19,871,300 |
| 2025-03-24 | 3.410 | 3.420 | 3.190 | 3.250 | 3.250 | 30,646,925 |
| 2025-03-21 | 3.480 | 3.490 | 3.400 | 3.430 | 3.430 | 20,545,832 |
| 2025-03-20 | 3.460 | 3.520 | 3.450 | 3.470 | 3.470 | 18,746,606 |
| 2025-03-19 | 3.460 | 3.490 | 3.430 | 3.450 | 3.450 | 12,925,966 |
| 2025-03-18 | 3.470 | 3.490 | 3.420 | 3.470 | 3.470 | 14,077,572 |
| 2025-03-17 | 3.460 | 3.500 | 3.420 | 3.450 | 3.450 | 19,544,168 |
| 2025-03-14 | 3.320 | 3.440 | 3.300 | 3.440 | 3.440 | 30,493,328 |
| 2025-03-13 | 3.370 | 3.380 | 3.280 | 3.330 | 3.330 | 19,664,600 |
| 2025-03-12 | 3.350 | 3.400 | 3.340 | 3.370 | 3.370 | 18,603,833 |
| 2025-03-11 | 3.300 | 3.360 | 3.270 | 3.360 | 3.360 | 16,730,633 |
| 2025-03-10 | 3.290 | 3.370 | 3.290 | 3.330 | 3.330 | 18,370,700 |
| 2025-03-07 | 3.350 | 3.380 | 3.280 | 3.300 | 3.300 | 22,696,295 |
| 2025-03-06 | 3.310 | 3.380 | 3.300 | 3.360 | 3.360 | 19,992,502 |
| 2025-03-05 | 3.400 | 3.400 | 3.270 | 3.330 | 3.330 | 24,812,300 |
| 2025-03-04 | 3.370 | 3.410 | 3.350 | 3.400 | 3.400 | 14,952,000 |
| 2025-03-03 | 3.370 | 3.480 | 3.370 | 3.390 | 3.390 | 22,022,026 |
| 2025-02-28 | 3.450 | 3.490 | 3.360 | 3.370 | 3.370 | 24,305,958 |
| 2025-02-27 | 3.510 | 3.520 | 3.410 | 3.480 | 3.480 | 24,393,574 |
| 2025-02-26 | 3.420 | 3.500 | 3.380 | 3.500 | 3.500 | 33,216,015 |
| 2025-02-25 | 3.400 | 3.460 | 3.360 | 3.400 | 3.400 | 22,878,300 |
| 2025-02-24 | 3.360 | 3.550 | 3.310 | 3.460 | 3.460 | 40,710,213 |
| 2025-02-21 | 3.400 | 3.410 | 3.300 | 3.340 | 3.340 | 23,577,630 |
| 2025-02-20 | 3.350 | 3.440 | 3.340 | 3.390 | 3.390 | 21,050,200 |
| 2025-02-19 | 3.360 | 3.380 | 3.320 | 3.360 | 3.360 | 20,714,233 |
| 2025-02-18 | 3.520 | 3.530 | 3.350 | 3.360 | 3.360 | 27,221,817 |
| 2025-02-17 | 3.530 | 3.560 | 3.480 | 3.520 | 3.520 | 29,301,033 |
| 2025-02-14 | 3.450 | 3.580 | 3.450 | 3.490 | 3.490 | 33,322,065 |
| 2025-02-13 | 3.500 | 3.510 | 3.450 | 3.460 | 3.460 | 23,995,426 |
| 2025-02-12 | 3.500 | 3.510 | 3.460 | 3.500 | 3.500 | 24,251,767 |
| 2025-02-11 | 3.530 | 3.560 | 3.450 | 3.500 | 3.500 | 30,917,448 |
| 2025-02-10 | 3.520 | 3.580 | 3.490 | 3.550 | 3.550 | 39,206,256 |
| 2025-02-07 | 3.460 | 3.550 | 3.430 | 3.470 | 3.470 | 46,620,199 |
| 2025-02-06 | 3.380 | 3.440 | 3.330 | 3.430 | 3.430 | 32,695,913 |
| 2025-02-05 | 3.320 | 3.390 | 3.300 | 3.380 | 3.380 | 35,503,349 |
| 2025-01-27 | 3.290 | 3.310 | 3.260 | 3.280 | 3.280 | 21,729,135 |
| 2025-01-24 | 3.300 | 3.310 | 3.230 | 3.270 | 3.270 | 28,277,650 |
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.