DongGuan YuTong Optical Technology Co.,Ltd. (300790.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.58 | 14.08 | 13.58 | 13.85 | 13.85 | 13,726,502 |
| 25 Apr 2024 | 13.42 | 14.25 | 13.34 | 13.74 | 13.74 | 15,880,700 |
| 24 Apr 2024 | 12.74 | 13.97 | 12.74 | 13.65 | 13.65 | 12,793,074 |
| 23 Apr 2024 | 12.69 | 13.06 | 12.63 | 12.84 | 12.84 | 6,816,264 |
| 22 Apr 2024 | 12.97 | 13.10 | 12.61 | 12.66 | 12.66 | 9,080,917 |
| 19 Apr 2024 | 13.55 | 13.62 | 12.98 | 13.18 | 13.18 | 12,764,100 |
| 18 Apr 2024 | 13.63 | 13.98 | 13.47 | 13.75 | 13.75 | 16,765,381 |
| 17 Apr 2024 | 13.15 | 14.16 | 13.15 | 14.12 | 14.12 | 23,296,886 |
| 16 Apr 2024 | 13.50 | 13.78 | 11.71 | 13.03 | 13.03 | 22,661,746 |
| 15 Apr 2024 | 12.61 | 13.15 | 12.56 | 13.15 | 13.15 | 14,811,118 |
| 12 Apr 2024 | 12.09 | 13.20 | 12.08 | 12.84 | 12.84 | 14,921,576 |
| 11 Apr 2024 | 12.29 | 12.44 | 11.91 | 12.08 | 12.08 | 7,777,271 |
| 10 Apr 2024 | 12.72 | 13.38 | 12.32 | 12.38 | 12.38 | 9,251,673 |
| 09 Apr 2024 | 13.33 | 13.56 | 12.50 | 12.98 | 12.98 | 13,225,906 |
| 08 Apr 2024 | 12.20 | 13.33 | 12.15 | 13.07 | 13.07 | 15,365,992 |
| 03 Apr 2024 | 12.39 | 12.45 | 11.97 | 12.29 | 12.29 | 3,523,310 |
| 02 Apr 2024 | 12.68 | 12.73 | 12.28 | 12.45 | 12.45 | 4,249,714 |
| 01 Apr 2024 | 12.15 | 12.99 | 12.15 | 12.74 | 12.74 | 6,368,845 |
| 29 Mar 2024 | 11.99 | 12.15 | 11.85 | 12.05 | 12.05 | 1,475,300 |
| 28 Mar 2024 | 11.58 | 12.14 | 11.58 | 12.00 | 12.00 | 4,023,794 |
| 27 Mar 2024 | 12.13 | 12.36 | 11.51 | 11.57 | 11.57 | 4,037,380 |
| 26 Mar 2024 | 12.30 | 12.54 | 11.90 | 12.08 | 12.08 | 4,803,059 |
| 25 Mar 2024 | 12.71 | 12.85 | 12.17 | 12.20 | 12.20 | 4,997,825 |
| 22 Mar 2024 | 13.12 | 13.16 | 12.65 | 12.73 | 12.73 | 6,801,561 |
| 21 Mar 2024 | 13.00 | 13.41 | 12.80 | 13.17 | 13.17 | 8,694,640 |
| 20 Mar 2024 | 12.91 | 13.17 | 12.81 | 13.03 | 13.03 | 6,850,761 |
| 19 Mar 2024 | 12.50 | 13.48 | 12.50 | 12.96 | 12.96 | 9,984,760 |
| 18 Mar 2024 | 12.41 | 12.65 | 12.24 | 12.60 | 12.60 | 5,418,911 |
| 15 Mar 2024 | 11.93 | 12.36 | 11.85 | 12.34 | 12.34 | 6,075,540 |
| 14 Mar 2024 | 12.15 | 12.19 | 11.82 | 12.00 | 12.00 | 4,154,572 |
| 13 Mar 2024 | 12.12 | 12.24 | 11.97 | 12.09 | 12.09 | 4,519,470 |
| 12 Mar 2024 | 11.77 | 12.03 | 11.72 | 11.99 | 11.99 | 4,101,948 |
| 11 Mar 2024 | 11.67 | 11.81 | 11.47 | 11.74 | 11.74 | 3,074,800 |
| 08 Mar 2024 | 11.39 | 11.59 | 11.33 | 11.54 | 11.54 | 2,904,550 |
| 07 Mar 2024 | 11.64 | 11.82 | 11.36 | 11.39 | 11.39 | 3,361,577 |
| 06 Mar 2024 | 11.50 | 11.73 | 11.28 | 11.57 | 11.57 | 3,042,587 |
| 05 Mar 2024 | 11.75 | 11.89 | 11.49 | 11.58 | 11.58 | 3,974,500 |
| 04 Mar 2024 | 11.90 | 12.08 | 11.64 | 11.89 | 11.89 | 4,221,967 |
| 01 Mar 2024 | 11.72 | 11.92 | 11.53 | 11.90 | 11.90 | 5,535,933 |
| 29 Feb 2024 | 10.82 | 11.53 | 10.80 | 11.53 | 11.53 | 5,993,402 |
| 28 Feb 2024 | 12.09 | 12.34 | 10.95 | 10.97 | 10.97 | 9,160,050 |
| 27 Feb 2024 | 11.60 | 12.09 | 11.43 | 12.09 | 12.09 | 4,740,300 |
| 26 Feb 2024 | 11.55 | 11.94 | 11.33 | 11.64 | 11.64 | 5,868,998 |
| 23 Feb 2024 | 10.97 | 11.64 | 10.92 | 11.59 | 11.59 | 6,619,230 |
| 22 Feb 2024 | 10.57 | 10.92 | 10.55 | 10.90 | 10.90 | 4,854,120 |
| 21 Feb 2024 | 10.40 | 10.94 | 10.20 | 10.56 | 10.56 | 6,062,594 |
| 20 Feb 2024 | 10.56 | 10.72 | 10.18 | 10.58 | 10.58 | 5,028,011 |
| 19 Feb 2024 | 9.91 | 10.71 | 9.91 | 10.42 | 10.42 | 8,406,469 |
| 08 Feb 2024 | 8.80 | 9.96 | 8.42 | 9.88 | 9.88 | 11,007,732 |
| 07 Feb 2024 | 9.01 | 9.07 | 8.52 | 8.70 | 8.70 | 11,420,414 |
| 06 Feb 2024 | 8.35 | 9.17 | 7.86 | 8.85 | 8.85 | 9,468,210 |
| 05 Feb 2024 | 9.92 | 10.01 | 8.38 | 8.51 | 8.51 | 9,108,660 |
| 02 Feb 2024 | 10.68 | 10.91 | 9.53 | 10.01 | 10.01 | 6,721,252 |
| 01 Feb 2024 | 10.85 | 11.00 | 10.57 | 10.68 | 10.68 | 4,700,725 |
| 31 Jan 2024 | 11.62 | 11.77 | 10.81 | 10.85 | 10.85 | 5,809,300 |
| 30 Jan 2024 | 12.27 | 12.27 | 11.65 | 11.65 | 11.65 | 4,325,950 |
| 29 Jan 2024 | 12.85 | 12.87 | 12.17 | 12.26 | 12.26 | 3,973,300 |
| 26 Jan 2024 | 12.99 | 13.13 | 12.73 | 12.75 | 12.75 | 4,351,350 |
| 25 Jan 2024 | 12.57 | 13.07 | 12.41 | 13.05 | 13.05 | 5,108,600 |
| 24 Jan 2024 | 12.80 | 12.94 | 12.33 | 12.80 | 12.80 | 4,278,924 |
| 23 Jan 2024 | 12.60 | 13.00 | 12.49 | 12.75 | 12.75 | 5,172,050 |
| 22 Jan 2024 | 13.61 | 13.72 | 12.71 | 12.79 | 12.79 | 6,277,550 |
| 19 Jan 2024 | 13.92 | 13.94 | 13.60 | 13.60 | 13.60 | 2,756,800 |
| 18 Jan 2024 | 13.89 | 14.00 | 13.40 | 13.87 | 13.87 | 5,566,030 |
| 17 Jan 2024 | 14.33 | 14.33 | 13.90 | 13.90 | 13.90 | 2,655,500 |
| 16 Jan 2024 | 14.43 | 14.44 | 14.08 | 14.31 | 14.31 | 2,862,850 |
| 15 Jan 2024 | 14.31 | 14.47 | 14.12 | 14.39 | 14.39 | 2,703,250 |
| 12 Jan 2024 | 14.50 | 14.55 | 14.35 | 14.39 | 14.39 | 2,663,350 |
| 11 Jan 2024 | 14.24 | 14.58 | 14.20 | 14.50 | 14.50 | 3,425,170 |
| 10 Jan 2024 | 14.40 | 14.45 | 14.13 | 14.21 | 14.21 | 3,766,347 |
| 09 Jan 2024 | 14.76 | 14.89 | 14.40 | 14.52 | 14.52 | 4,360,910 |
| 08 Jan 2024 | 15.01 | 15.08 | 14.60 | 14.63 | 14.63 | 3,971,050 |
| 05 Jan 2024 | 15.28 | 15.42 | 14.92 | 15.02 | 15.02 | 3,507,968 |
| 04 Jan 2024 | 15.47 | 15.56 | 15.18 | 15.23 | 15.23 | 3,766,850 |
| 03 Jan 2024 | 15.90 | 16.15 | 15.33 | 15.47 | 15.47 | 6,156,519 |
| 02 Jan 2024 | 16.27 | 16.27 | 15.86 | 15.92 | 15.92 | 4,760,650 |
| 29 Dec 2023 | 15.58 | 16.42 | 15.54 | 16.27 | 16.27 | 8,275,164 |
| 28 Dec 2023 | 15.35 | 15.78 | 15.03 | 15.58 | 15.58 | 6,673,397 |
| 27 Dec 2023 | 15.10 | 15.42 | 15.05 | 15.38 | 15.38 | 3,958,347 |
| 26 Dec 2023 | 15.49 | 15.60 | 14.93 | 15.11 | 15.11 | 4,712,200 |
| 25 Dec 2023 | 15.30 | 15.64 | 15.29 | 15.53 | 15.53 | 4,222,410 |
| 22 Dec 2023 | 15.60 | 15.77 | 15.17 | 15.34 | 15.34 | 5,914,900 |
| 21 Dec 2023 | 15.55 | 15.69 | 15.11 | 15.62 | 15.62 | 7,209,070 |
| 20 Dec 2023 | 15.70 | 16.09 | 15.51 | 15.61 | 15.61 | 7,100,900 |
| 19 Dec 2023 | 15.60 | 15.71 | 15.32 | 15.64 | 15.64 | 5,386,500 |
| 18 Dec 2023 | 15.80 | 16.11 | 15.56 | 15.63 | 15.63 | 6,260,700 |
| 15 Dec 2023 | 16.10 | 16.34 | 15.91 | 16.04 | 16.04 | 4,462,800 |
| 14 Dec 2023 | 16.41 | 16.63 | 16.08 | 16.12 | 16.12 | 5,914,580 |
| 13 Dec 2023 | 16.47 | 16.60 | 16.13 | 16.26 | 16.26 | 6,456,600 |
| 12 Dec 2023 | 16.30 | 16.63 | 16.23 | 16.48 | 16.48 | 6,678,721 |
| 11 Dec 2023 | 16.09 | 16.70 | 16.02 | 16.39 | 16.39 | 8,558,840 |
| 08 Dec 2023 | 16.32 | 16.69 | 16.24 | 16.32 | 16.32 | 8,089,650 |
| 07 Dec 2023 | 16.55 | 16.70 | 16.32 | 16.35 | 16.35 | 8,266,229 |
| 06 Dec 2023 | 16.60 | 16.99 | 16.46 | 16.55 | 16.55 | 11,367,450 |
| 05 Dec 2023 | 17.72 | 17.83 | 16.63 | 16.79 | 16.79 | 22,046,014 |
| 04 Dec 2023 | 18.05 | 18.53 | 17.66 | 17.89 | 17.89 | 17,759,868 |
| 01 Dec 2023 | 18.50 | 18.55 | 17.38 | 17.85 | 17.85 | 26,656,253 |
| 30 Nov 2023 | 17.54 | 19.38 | 17.50 | 19.00 | 19.00 | 40,085,349 |
| 29 Nov 2023 | 18.65 | 19.15 | 17.81 | 18.00 | 18.00 | 33,778,455 |
| 28 Nov 2023 | 18.39 | 19.95 | 18.12 | 19.05 | 19.05 | 43,628,294 |
| *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.