Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.360 | 3.390 | 3.300 | 3.300 | 3.300 | 36,847,981 |
| 2025-01-22 | 3.340 | 3.420 | 3.270 | 3.320 | 3.320 | 38,183,288 |
| 2025-01-21 | 3.390 | 3.430 | 3.270 | 3.330 | 3.330 | 53,438,732 |
| 2025-01-20 | 3.330 | 3.490 | 3.300 | 3.370 | 3.370 | 87,512,761 |
| 2025-01-17 | 3.140 | 3.330 | 3.110 | 3.330 | 3.330 | 76,541,365 |
| 2025-01-16 | 3.040 | 3.060 | 2.990 | 3.030 | 3.030 | 27,067,731 |
| 2025-01-15 | 3.040 | 3.060 | 2.940 | 3.000 | 3.000 | 35,002,564 |
| 2025-01-14 | 2.970 | 3.060 | 2.960 | 3.050 | 3.050 | 26,665,358 |
| 2025-01-13 | 2.990 | 3.000 | 2.860 | 2.950 | 2.950 | 31,341,348 |
| 2025-01-10 | 3.250 | 3.280 | 3.050 | 3.050 | 3.050 | 46,998,205 |
| 2025-01-09 | 3.300 | 3.490 | 3.160 | 3.270 | 3.270 | 69,571,321 |
| 2025-01-08 | 3.180 | 3.520 | 3.080 | 3.340 | 3.340 | 92,728,097 |
| 2025-01-07 | 3.320 | 3.330 | 3.080 | 3.200 | 3.200 | 94,000,151 |
| 2025-01-06 | 2.920 | 3.160 | 2.920 | 3.160 | 3.160 | 45,715,976 |
| 2025-01-03 | 3.010 | 3.030 | 2.860 | 2.870 | 2.870 | 27,253,519 |
| 2025-01-02 | 3.040 | 3.100 | 2.970 | 3.000 | 3.000 | 24,547,401 |
| 2024-12-31 | 3.080 | 3.130 | 3.020 | 3.050 | 3.050 | 24,224,674 |
| 2024-12-30 | 3.170 | 3.180 | 3.050 | 3.080 | 3.080 | 30,182,491 |
| 2024-12-27 | 3.090 | 3.230 | 3.080 | 3.180 | 3.180 | 33,043,396 |
| 2024-12-26 | 3.090 | 3.170 | 3.080 | 3.100 | 3.100 | 26,431,055 |
| 2024-12-25 | 3.250 | 3.280 | 3.030 | 3.090 | 3.090 | 34,051,966 |
| 2024-12-24 | 3.280 | 3.340 | 3.110 | 3.190 | 3.190 | 55,435,246 |
| 2024-12-23 | 3.620 | 3.620 | 3.310 | 3.320 | 3.320 | 53,081,190 |
| 2024-12-20 | 3.580 | 3.620 | 3.570 | 3.610 | 3.610 | 31,914,597 |
| 2024-12-19 | 3.670 | 3.720 | 3.560 | 3.590 | 3.590 | 44,259,433 |
| 2024-12-18 | 3.760 | 3.800 | 3.630 | 3.720 | 3.720 | 53,880,983 |
| 2024-12-17 | 3.900 | 4.090 | 3.710 | 3.820 | 3.820 | 88,659,721 |
| 2024-12-16 | 3.960 | 4.010 | 3.880 | 3.920 | 3.920 | 51,840,993 |
| 2024-12-13 | 4.060 | 4.080 | 3.940 | 3.950 | 3.950 | 86,848,352 |
| 2024-12-12 | 3.980 | 4.250 | 3.950 | 4.130 | 4.130 | 121,276,006 |
| 2024-12-11 | 3.940 | 4.060 | 3.890 | 3.980 | 3.980 | 119,769,684 |
| 2024-12-10 | 4.060 | 4.380 | 3.940 | 3.940 | 3.940 | 229,887,426 |
| 2024-12-09 | 3.820 | 4.140 | 3.800 | 4.140 | 4.140 | 129,087,103 |
| 2024-12-06 | 3.630 | 3.770 | 3.600 | 3.760 | 3.760 | 40,956,977 |
| 2024-12-05 | 3.680 | 3.700 | 3.540 | 3.640 | 3.640 | 30,527,325 |
| 2024-12-04 | 3.650 | 3.730 | 3.560 | 3.600 | 3.600 | 29,023,885 |
| 2024-12-03 | 3.690 | 3.730 | 3.640 | 3.690 | 3.690 | 29,310,872 |
| 2024-12-02 | 3.570 | 3.760 | 3.570 | 3.710 | 3.710 | 45,539,720 |
| 2024-11-29 | 3.530 | 3.570 | 3.470 | 3.550 | 3.550 | 26,313,632 |
| 2024-11-28 | 3.430 | 3.570 | 3.420 | 3.520 | 3.520 | 28,539,030 |
| 2024-11-27 | 3.470 | 3.470 | 3.340 | 3.450 | 3.450 | 23,388,300 |
| 2024-11-26 | 3.440 | 3.530 | 3.420 | 3.470 | 3.470 | 25,920,866 |
| 2024-11-25 | 3.320 | 3.480 | 3.320 | 3.460 | 3.460 | 29,535,940 |
| 2024-11-22 | 3.480 | 3.550 | 3.330 | 3.340 | 3.340 | 32,844,924 |
| 2024-11-21 | 3.490 | 3.530 | 3.430 | 3.500 | 3.500 | 38,249,264 |
| 2024-11-20 | 3.420 | 3.520 | 3.350 | 3.520 | 3.520 | 58,566,285 |
| 2024-11-19 | 3.280 | 3.540 | 3.260 | 3.400 | 3.400 | 64,987,828 |
| 2024-11-18 | 3.330 | 3.380 | 3.180 | 3.220 | 3.220 | 25,318,140 |
| 2024-11-15 | 3.390 | 3.440 | 3.300 | 3.310 | 3.310 | 25,580,198 |
| 2024-11-14 | 3.600 | 3.610 | 3.420 | 3.430 | 3.430 | 29,750,819 |
| 2024-11-13 | 3.660 | 3.670 | 3.450 | 3.580 | 3.580 | 51,756,929 |
| 2024-11-12 | 3.550 | 3.910 | 3.550 | 3.660 | 3.660 | 87,117,749 |
| 2024-11-11 | 3.530 | 3.590 | 3.450 | 3.550 | 3.550 | 28,722,734 |
| 2024-11-08 | 3.590 | 3.640 | 3.500 | 3.530 | 3.530 | 39,031,372 |
| 2024-11-07 | 3.300 | 3.600 | 3.270 | 3.530 | 3.530 | 51,097,068 |
| 2024-11-06 | 3.300 | 3.340 | 3.250 | 3.320 | 3.320 | 27,653,416 |
| 2024-11-05 | 3.240 | 3.310 | 3.220 | 3.300 | 3.300 | 22,646,790 |
| 2024-11-04 | 3.170 | 3.270 | 3.140 | 3.250 | 3.250 | 20,030,866 |
| 2024-11-01 | 3.260 | 3.340 | 3.140 | 3.170 | 3.170 | 25,553,546 |
| 2024-10-31 | 3.250 | 3.310 | 3.230 | 3.280 | 3.280 | 31,007,778 |
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.