Zhejiang Yatai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.230 | 3.300 | 3.210 | 3.280 | 3.280 | 21,519,457 |
| 2024-10-29 | 3.420 | 3.450 | 3.240 | 3.250 | 3.250 | 31,683,305 |
| 2024-10-28 | 3.270 | 3.420 | 3.250 | 3.410 | 3.410 | 31,006,340 |
| 2024-10-25 | 3.180 | 3.270 | 3.160 | 3.270 | 3.270 | 25,046,877 |
| 2024-10-24 | 3.150 | 3.220 | 3.130 | 3.190 | 3.190 | 24,261,811 |
| 2024-10-23 | 3.230 | 3.230 | 3.130 | 3.150 | 3.150 | 28,248,603 |
| 2024-10-22 | 3.080 | 3.200 | 3.070 | 3.200 | 3.200 | 34,235,695 |
| 2024-10-21 | 3.080 | 3.110 | 3.040 | 3.080 | 3.080 | 24,206,441 |
| 2024-10-18 | 3.020 | 3.120 | 3.020 | 3.070 | 3.070 | 26,597,587 |
| 2024-10-17 | 3.080 | 3.120 | 3.020 | 3.030 | 3.030 | 18,501,200 |
| 2024-10-16 | 3.040 | 3.110 | 2.990 | 3.070 | 3.070 | 21,504,765 |
| 2024-10-15 | 3.110 | 3.120 | 3.030 | 3.040 | 3.040 | 17,518,402 |
| 2024-10-14 | 3.060 | 3.090 | 3.000 | 3.090 | 3.090 | 27,435,400 |
| 2024-10-11 | 3.170 | 3.190 | 2.960 | 3.010 | 3.010 | 30,743,452 |
| 2024-10-10 | 3.120 | 3.240 | 3.080 | 3.140 | 3.140 | 33,374,792 |
| 2024-10-09 | 3.420 | 3.470 | 3.130 | 3.130 | 3.130 | 50,887,933 |
| 2024-10-08 | 3.600 | 3.610 | 3.210 | 3.480 | 3.480 | 72,309,720 |
| 2024-09-30 | 3.150 | 3.310 | 3.030 | 3.280 | 3.280 | 71,402,764 |
| 2024-09-27 | 2.920 | 3.090 | 2.900 | 3.020 | 3.020 | 46,881,235 |
| 2024-09-26 | 2.860 | 2.910 | 2.800 | 2.900 | 2.900 | 40,142,294 |
| 2024-09-25 | 2.790 | 2.880 | 2.770 | 2.870 | 2.870 | 36,670,416 |
| 2024-09-24 | 2.680 | 2.760 | 2.670 | 2.760 | 2.760 | 24,506,760 |
| 2024-09-23 | 2.680 | 2.720 | 2.660 | 2.690 | 2.690 | 21,161,700 |
| 2024-09-20 | 2.680 | 2.680 | 2.620 | 2.650 | 2.650 | 12,741,533 |
| 2024-09-19 | 2.630 | 2.690 | 2.590 | 2.680 | 2.680 | 19,184,366 |
| 2024-09-18 | 2.690 | 2.720 | 2.570 | 2.630 | 2.630 | 20,672,492 |
| 2024-09-13 | 2.730 | 2.750 | 2.680 | 2.690 | 2.690 | 15,837,382 |
| 2024-09-12 | 2.720 | 2.830 | 2.720 | 2.750 | 2.750 | 19,853,498 |
| 2024-09-11 | 2.780 | 2.800 | 2.730 | 2.730 | 2.730 | 20,070,472 |
| 2024-09-10 | 2.880 | 2.930 | 2.760 | 2.790 | 2.790 | 27,283,406 |
| 2024-09-09 | 2.840 | 2.900 | 2.770 | 2.850 | 2.850 | 32,568,366 |
| 2024-09-06 | 2.920 | 2.930 | 2.790 | 2.810 | 2.810 | 45,520,369 |
| 2024-09-05 | 2.960 | 3.040 | 2.900 | 2.950 | 2.950 | 46,574,347 |
| 2024-09-04 | 3.050 | 3.180 | 3.000 | 3.010 | 3.010 | 53,953,226 |
| 2024-09-03 | 3.000 | 3.200 | 2.960 | 3.130 | 3.130 | 69,049,418 |
| 2024-09-02 | 3.070 | 3.180 | 3.000 | 3.100 | 3.100 | 71,054,879 |
| 2024-08-30 | 2.930 | 3.090 | 2.880 | 3.040 | 3.040 | 71,677,823 |
| 2024-08-29 | 2.940 | 3.130 | 2.850 | 2.970 | 2.970 | 78,036,421 |
| 2024-08-28 | 2.910 | 3.270 | 2.850 | 3.050 | 3.050 | 111,858,380 |
| 2024-08-27 | 2.700 | 2.980 | 2.690 | 2.980 | 2.980 | 36,047,785 |
| 2024-08-26 | 2.650 | 2.770 | 2.550 | 2.710 | 2.710 | 52,906,612 |
| 2024-08-23 | 2.880 | 2.950 | 2.700 | 2.730 | 2.730 | 58,233,204 |
| 2024-08-22 | 3.160 | 3.210 | 2.860 | 2.960 | 2.960 | 76,725,020 |
| 2024-08-21 | 2.900 | 3.250 | 2.800 | 3.130 | 3.130 | 92,521,038 |
| 2024-08-20 | 3.030 | 3.370 | 3.030 | 3.080 | 3.080 | 133,836,409 |
| 2024-08-19 | 3.300 | 3.370 | 3.180 | 3.370 | 3.370 | 143,301,278 |
| 2024-08-16 | 2.860 | 3.060 | 2.730 | 3.060 | 3.060 | 87,620,725 |
| 2024-08-15 | 2.780 | 2.780 | 2.710 | 2.780 | 2.780 | 35,333,491 |
| 2024-08-14 | 2.550 | 2.560 | 2.500 | 2.530 | 2.530 | 9,076,800 |
| 2024-08-13 | 2.610 | 2.610 | 2.530 | 2.570 | 2.570 | 10,624,000 |
| 2024-08-12 | 2.570 | 2.650 | 2.530 | 2.590 | 2.590 | 16,356,500 |
| 2024-08-09 | 2.600 | 2.640 | 2.530 | 2.530 | 2.530 | 13,583,800 |
| 2024-08-08 | 2.580 | 2.660 | 2.560 | 2.630 | 2.630 | 19,910,433 |
| 2024-08-07 | 2.620 | 2.620 | 2.540 | 2.550 | 2.550 | 15,887,436 |
| 2024-08-06 | 2.550 | 2.640 | 2.520 | 2.620 | 2.620 | 25,815,250 |
| 2024-08-05 | 2.600 | 2.770 | 2.570 | 2.580 | 2.580 | 36,875,408 |
| 2024-08-02 | 2.470 | 2.580 | 2.470 | 2.540 | 2.540 | 14,380,700 |
| 2024-08-01 | 2.470 | 2.530 | 2.460 | 2.490 | 2.490 | 8,403,300 |
| 2024-07-31 | 2.390 | 2.480 | 2.370 | 2.470 | 2.470 | 9,067,776 |
| 2024-07-30 | 2.340 | 2.400 | 2.340 | 2.390 | 2.390 | 5,991,254 |
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.