Zhejiang Yatai Pharmaceutical Co., Ltd. (002370.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.1700 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 12,484,563 |
| 25 Apr 2024 | 3.1600 | 3.3000 | 3.1500 | 3.1800 | 3.1800 | 13,978,888 |
| 24 Apr 2024 | 3.0500 | 3.1400 | 3.0300 | 3.1400 | 3.1400 | 9,395,130 |
| 23 Apr 2024 | 3.0000 | 3.0700 | 2.9900 | 3.0600 | 3.0600 | 6,861,500 |
| 22 Apr 2024 | 2.9600 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 5,227,200 |
| 19 Apr 2024 | 3.0100 | 3.0400 | 2.9600 | 2.9700 | 2.9700 | 7,277,900 |
| 18 Apr 2024 | 3.1300 | 3.1400 | 3.0200 | 3.0300 | 3.0300 | 8,899,193 |
| 17 Apr 2024 | 2.9300 | 3.0900 | 2.9300 | 3.0900 | 3.0900 | 9,533,606 |
| 16 Apr 2024 | 3.1300 | 3.1600 | 2.8900 | 2.9000 | 2.9000 | 13,977,970 |
| 15 Apr 2024 | 3.3300 | 3.3400 | 3.1100 | 3.1600 | 3.1600 | 12,550,588 |
| 12 Apr 2024 | 3.3800 | 3.4200 | 3.3300 | 3.3400 | 3.3400 | 6,409,078 |
| 11 Apr 2024 | 3.4000 | 3.4400 | 3.3600 | 3.3900 | 3.3900 | 5,208,726 |
| 10 Apr 2024 | 3.4900 | 3.5000 | 3.3800 | 3.4000 | 3.4000 | 8,269,700 |
| 09 Apr 2024 | 3.4300 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 7,542,200 |
| 08 Apr 2024 | 3.5500 | 3.5500 | 3.4200 | 3.4300 | 3.4300 | 10,257,359 |
| 03 Apr 2024 | 3.5900 | 3.6100 | 3.5100 | 3.5500 | 3.5500 | 8,592,196 |
| 02 Apr 2024 | 3.6200 | 3.6300 | 3.5800 | 3.5900 | 3.5900 | 9,727,295 |
| 01 Apr 2024 | 3.5600 | 3.6200 | 3.5300 | 3.6100 | 3.6100 | 10,249,031 |
| 29 Mar 2024 | 3.5100 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 5,578,000 |
| 28 Mar 2024 | 3.4700 | 3.5700 | 3.4400 | 3.5200 | 3.5200 | 12,579,076 |
| 27 Mar 2024 | 3.6000 | 3.6500 | 3.4800 | 3.4900 | 3.4900 | 11,315,800 |
| 26 Mar 2024 | 3.6900 | 3.7200 | 3.6000 | 3.6200 | 3.6200 | 16,951,366 |
| 25 Mar 2024 | 3.7000 | 3.9200 | 3.6300 | 3.7500 | 3.7500 | 25,977,161 |
| 22 Mar 2024 | 3.7900 | 3.8500 | 3.6800 | 3.7400 | 3.7400 | 21,766,485 |
| 21 Mar 2024 | 3.7600 | 3.8100 | 3.7100 | 3.7600 | 3.7600 | 22,889,529 |
| 20 Mar 2024 | 3.7900 | 3.8300 | 3.6900 | 3.7900 | 3.7900 | 47,508,890 |
| 19 Mar 2024 | 3.6500 | 4.0000 | 3.6300 | 3.8500 | 3.8500 | 65,879,318 |
| 18 Mar 2024 | 3.5700 | 3.6700 | 3.5200 | 3.6400 | 3.6400 | 19,371,111 |
| 15 Mar 2024 | 3.5300 | 3.6300 | 3.4800 | 3.5700 | 3.5700 | 16,547,025 |
| 14 Mar 2024 | 3.6200 | 3.7200 | 3.4900 | 3.5400 | 3.5400 | 24,394,899 |
| 13 Mar 2024 | 3.5300 | 3.5500 | 3.4600 | 3.4900 | 3.4900 | 10,253,087 |
| 12 Mar 2024 | 3.3900 | 3.5400 | 3.3800 | 3.5400 | 3.5400 | 18,670,867 |
| 11 Mar 2024 | 3.3400 | 3.3900 | 3.3400 | 3.3900 | 3.3900 | 7,136,300 |
| 08 Mar 2024 | 3.3100 | 3.3600 | 3.3000 | 3.3500 | 3.3500 | 7,511,364 |
| 07 Mar 2024 | 3.4000 | 3.4100 | 3.3100 | 3.3100 | 3.3100 | 10,407,500 |
| 06 Mar 2024 | 3.4000 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 7,328,700 |
| 05 Mar 2024 | 3.4800 | 3.4900 | 3.4000 | 3.4000 | 3.4000 | 9,273,003 |
| 04 Mar 2024 | 3.4500 | 3.5600 | 3.4200 | 3.5100 | 3.5100 | 12,680,801 |
| 01 Mar 2024 | 3.4400 | 3.4700 | 3.4000 | 3.4400 | 3.4400 | 8,895,000 |
| 29 Feb 2024 | 3.3300 | 3.4500 | 3.3100 | 3.4400 | 3.4400 | 13,339,629 |
| 28 Feb 2024 | 3.6100 | 3.7000 | 3.3400 | 3.3500 | 3.3500 | 21,744,740 |
| 27 Feb 2024 | 3.5000 | 3.6000 | 3.4700 | 3.6000 | 3.6000 | 11,075,761 |
| 26 Feb 2024 | 3.4700 | 3.5700 | 3.4600 | 3.5100 | 3.5100 | 13,965,347 |
| 23 Feb 2024 | 3.3800 | 3.4900 | 3.3700 | 3.4800 | 3.4800 | 13,178,518 |
| 22 Feb 2024 | 3.3200 | 3.3900 | 3.3100 | 3.3900 | 3.3900 | 10,302,336 |
| 21 Feb 2024 | 3.3000 | 3.4000 | 3.2600 | 3.3200 | 3.3200 | 14,959,718 |
| 20 Feb 2024 | 3.2700 | 3.3500 | 3.2000 | 3.3100 | 3.3100 | 11,476,501 |
| 19 Feb 2024 | 3.2000 | 3.3200 | 3.2000 | 3.2700 | 3.2700 | 14,285,843 |
| 08 Feb 2024 | 2.9100 | 3.2200 | 2.9100 | 3.1700 | 3.1700 | 17,930,823 |
| 07 Feb 2024 | 3.0600 | 3.0800 | 2.8800 | 2.9300 | 2.9300 | 21,253,926 |
| 06 Feb 2024 | 2.8300 | 3.0300 | 2.6300 | 3.0000 | 3.0000 | 24,381,271 |
| 05 Feb 2024 | 3.1800 | 3.2000 | 2.8900 | 2.8900 | 2.8900 | 20,433,884 |
| 02 Feb 2024 | 3.3900 | 3.4600 | 3.1000 | 3.2100 | 3.2100 | 13,652,409 |
| 01 Feb 2024 | 3.4200 | 3.4300 | 3.2800 | 3.3900 | 3.3900 | 12,913,331 |
| 31 Jan 2024 | 3.6600 | 3.6700 | 3.4000 | 3.4100 | 3.4100 | 14,017,558 |
| 30 Jan 2024 | 3.7500 | 3.7700 | 3.6500 | 3.6600 | 3.6600 | 8,357,559 |
| 29 Jan 2024 | 3.8900 | 3.9300 | 3.7700 | 3.7800 | 3.7800 | 10,924,366 |
| 26 Jan 2024 | 3.8700 | 3.9700 | 3.8400 | 3.8900 | 3.8900 | 11,361,925 |
| 25 Jan 2024 | 3.7500 | 3.8600 | 3.7100 | 3.8600 | 3.8600 | 11,966,571 |
| 24 Jan 2024 | 3.6800 | 3.7500 | 3.6000 | 3.7200 | 3.7200 | 10,230,460 |
| 23 Jan 2024 | 3.6900 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 10,763,965 |
| 22 Jan 2024 | 3.8900 | 3.9500 | 3.6600 | 3.7000 | 3.7000 | 14,465,896 |
| 19 Jan 2024 | 3.9800 | 4.0100 | 3.9300 | 3.9300 | 3.9300 | 6,378,662 |
| 18 Jan 2024 | 4.0500 | 4.0500 | 3.8900 | 3.9900 | 3.9900 | 13,993,270 |
| 17 Jan 2024 | 4.1300 | 4.1600 | 4.0400 | 4.0500 | 4.0500 | 6,827,667 |
| 16 Jan 2024 | 4.1900 | 4.2100 | 4.0900 | 4.1400 | 4.1400 | 8,364,014 |
| 15 Jan 2024 | 4.1900 | 4.2200 | 4.1500 | 4.1800 | 4.1800 | 5,437,200 |
| 12 Jan 2024 | 4.2000 | 4.2500 | 4.1500 | 4.1700 | 4.1700 | 7,248,566 |
| 11 Jan 2024 | 4.1400 | 4.2300 | 4.1400 | 4.2200 | 4.2200 | 7,486,600 |
| 10 Jan 2024 | 4.1600 | 4.2000 | 4.1200 | 4.1300 | 4.1300 | 6,457,444 |
| 09 Jan 2024 | 4.1500 | 4.2300 | 4.1500 | 4.1800 | 4.1800 | 7,892,676 |
| 08 Jan 2024 | 4.2200 | 4.2400 | 4.1500 | 4.1500 | 4.1500 | 8,674,200 |
| 05 Jan 2024 | 4.2800 | 4.3300 | 4.2100 | 4.2300 | 4.2300 | 10,556,355 |
| 04 Jan 2024 | 4.3300 | 4.3300 | 4.2700 | 4.3000 | 4.3000 | 6,876,894 |
| 03 Jan 2024 | 4.2800 | 4.3800 | 4.2800 | 4.3200 | 4.3200 | 12,533,925 |
| 02 Jan 2024 | 4.2900 | 4.3300 | 4.2600 | 4.3000 | 4.3000 | 8,947,700 |
| 29 Dec 2023 | 4.2200 | 4.3200 | 4.2100 | 4.2900 | 4.2900 | 13,575,777 |
| 28 Dec 2023 | 4.1600 | 4.2400 | 4.1400 | 4.2200 | 4.2200 | 11,327,112 |
| 27 Dec 2023 | 4.1400 | 4.1900 | 4.1100 | 4.1800 | 4.1800 | 6,986,516 |
| 26 Dec 2023 | 4.1800 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 10,068,205 |
| 25 Dec 2023 | 4.2000 | 4.2000 | 4.1400 | 4.1800 | 4.1800 | 10,293,099 |
| 22 Dec 2023 | 4.2800 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 11,614,019 |
| 21 Dec 2023 | 4.2600 | 4.2900 | 4.1900 | 4.2900 | 4.2900 | 12,719,285 |
| 20 Dec 2023 | 4.3000 | 4.3400 | 4.2700 | 4.2700 | 4.2700 | 9,261,936 |
| 19 Dec 2023 | 4.3200 | 4.3600 | 4.2600 | 4.2900 | 4.2900 | 11,919,661 |
| 18 Dec 2023 | 4.3700 | 4.4200 | 4.3200 | 4.3300 | 4.3300 | 12,896,020 |
| 15 Dec 2023 | 4.4700 | 4.5000 | 4.3600 | 4.3800 | 4.3800 | 26,140,716 |
| 14 Dec 2023 | 4.5900 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 26,340,433 |
| 13 Dec 2023 | 4.5500 | 4.6500 | 4.5300 | 4.5700 | 4.5700 | 27,997,509 |
| 12 Dec 2023 | 4.5500 | 4.5900 | 4.5200 | 4.5400 | 4.5400 | 16,901,119 |
| 11 Dec 2023 | 4.5600 | 4.5600 | 4.4900 | 4.5500 | 4.5500 | 17,089,136 |
| 08 Dec 2023 | 4.6000 | 4.6200 | 4.5500 | 4.5600 | 4.5600 | 19,480,731 |
| 07 Dec 2023 | 4.7000 | 4.7000 | 4.5700 | 4.5900 | 4.5900 | 26,053,098 |
| 06 Dec 2023 | 4.7800 | 4.8000 | 4.6800 | 4.7000 | 4.7000 | 26,881,634 |
| 05 Dec 2023 | 4.9200 | 4.9200 | 4.7700 | 4.7800 | 4.7800 | 25,166,800 |
| 04 Dec 2023 | 4.8600 | 5.0700 | 4.8600 | 4.8800 | 4.8800 | 35,702,919 |
| 01 Dec 2023 | 4.8200 | 4.9100 | 4.8000 | 4.8400 | 4.8400 | 23,652,060 |
| 30 Nov 2023 | 4.7600 | 4.8700 | 4.7500 | 4.8500 | 4.8500 | 30,404,978 |
| 29 Nov 2023 | 4.9000 | 4.9000 | 4.7700 | 4.8000 | 4.8000 | 27,803,184 |
| 28 Nov 2023 | 4.9700 | 4.9700 | 4.8100 | 4.9100 | 4.9100 | 37,599,910 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.