Yantai Yatong Precision Mechanical Corporation (603190.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 23.24 | 23.39 | 22.66 | 22.74 | 22.74 | 1,138,900 |
| 26 June 2024 | 22.67 | 23.30 | 22.39 | 23.28 | 23.28 | 1,488,536 |
| 25 June 2024 | 22.19 | 23.26 | 22.19 | 22.83 | 22.83 | 1,540,236 |
| 24 June 2024 | 23.12 | 23.18 | 22.13 | 22.18 | 22.18 | 1,273,400 |
| 21 June 2024 | 23.02 | 23.57 | 22.95 | 23.40 | 23.40 | 1,151,520 |
| 20 June 2024 | 24.02 | 24.07 | 23.27 | 23.28 | 23.28 | 1,249,460 |
| 20 June 2024 | 0.4 Dividend | |||||
| 19 June 2024 | 24.67 | 24.93 | 24.48 | 24.50 | 24.10 | 1,178,110 |
| 18 June 2024 | 24.31 | 24.93 | 24.27 | 24.84 | 24.43 | 1,468,410 |
| 17 June 2024 | 24.60 | 24.85 | 24.40 | 24.41 | 24.01 | 903,400 |
| 14 June 2024 | 24.68 | 24.82 | 24.39 | 24.62 | 24.22 | 1,042,100 |
| 13 June 2024 | 24.43 | 25.02 | 24.27 | 24.74 | 24.34 | 1,433,020 |
| 12 June 2024 | 23.82 | 24.63 | 23.69 | 24.53 | 24.13 | 1,823,300 |
| 11 June 2024 | 23.54 | 24.24 | 23.46 | 23.82 | 23.43 | 2,343,142 |
| 07 June 2024 | 23.97 | 24.29 | 23.72 | 24.17 | 23.78 | 1,332,306 |
| 06 June 2024 | 24.49 | 24.79 | 23.54 | 23.68 | 23.29 | 1,998,472 |
| 05 June 2024 | 25.10 | 25.22 | 24.64 | 24.68 | 24.28 | 1,635,572 |
| 04 June 2024 | 24.92 | 25.16 | 24.44 | 25.08 | 24.67 | 2,542,610 |
| 03 June 2024 | 26.87 | 27.08 | 24.79 | 25.08 | 24.67 | 5,711,836 |
| 31 May 2024 | 26.15 | 27.15 | 26.15 | 26.88 | 26.44 | 2,382,506 |
| 30 May 2024 | 26.73 | 27.17 | 26.18 | 26.31 | 25.88 | 2,228,036 |
| 29 May 2024 | 26.41 | 26.97 | 25.81 | 26.72 | 26.28 | 2,635,936 |
| 28 May 2024 | 28.00 | 28.00 | 26.40 | 26.72 | 26.28 | 5,422,548 |
| 27 May 2024 | 29.15 | 29.44 | 28.10 | 28.82 | 28.35 | 7,845,836 |
| 24 May 2024 | 27.60 | 30.36 | 27.40 | 30.36 | 29.86 | 7,139,136 |
| 23 May 2024 | 27.62 | 27.85 | 27.12 | 27.60 | 27.15 | 1,956,100 |
| 22 May 2024 | 27.75 | 28.20 | 27.40 | 27.87 | 27.41 | 2,165,300 |
| 21 May 2024 | 27.36 | 28.11 | 27.03 | 27.59 | 27.14 | 2,490,170 |
| 20 May 2024 | 28.38 | 28.47 | 27.30 | 27.55 | 27.10 | 3,290,020 |
| 17 May 2024 | 27.50 | 28.43 | 27.50 | 28.33 | 27.87 | 3,238,400 |
| 16 May 2024 | 26.91 | 27.96 | 26.78 | 27.62 | 27.17 | 3,227,606 |
| 15 May 2024 | 28.19 | 28.19 | 26.58 | 27.17 | 26.73 | 3,886,036 |
| 14 May 2024 | 29.96 | 29.96 | 27.52 | 28.33 | 27.87 | 7,061,190 |
| 13 May 2024 | 29.69 | 30.77 | 29.17 | 30.57 | 30.07 | 2,633,500 |
| 10 May 2024 | 30.26 | 30.31 | 29.40 | 29.76 | 29.27 | 1,979,836 |
| 09 May 2024 | 29.38 | 31.37 | 29.38 | 30.21 | 29.72 | 3,273,170 |
| 08 May 2024 | 30.00 | 30.51 | 29.41 | 30.38 | 29.88 | 4,467,250 |
| 07 May 2024 | 28.76 | 30.42 | 28.39 | 30.18 | 29.69 | 6,277,173 |
| 06 May 2024 | 26.53 | 28.93 | 26.53 | 28.93 | 28.46 | 6,498,620 |
| 30 Apr 2024 | 26.93 | 27.68 | 26.28 | 26.30 | 25.87 | 4,563,940 |
| 29 Apr 2024 | 24.87 | 26.93 | 24.87 | 26.93 | 26.49 | 3,695,190 |
| 26 Apr 2024 | 24.00 | 24.63 | 24.00 | 24.48 | 24.08 | 901,136 |
| 25 Apr 2024 | 24.46 | 24.70 | 24.12 | 24.25 | 23.85 | 1,068,206 |
| 24 Apr 2024 | 23.91 | 25.00 | 23.91 | 24.70 | 24.30 | 1,893,806 |
| 23 Apr 2024 | 23.84 | 24.03 | 23.64 | 23.90 | 23.51 | 736,270 |
| 22 Apr 2024 | 23.91 | 24.03 | 23.15 | 23.80 | 23.41 | 686,690 |
| 19 Apr 2024 | 23.65 | 23.92 | 23.40 | 23.76 | 23.37 | 938,500 |
| 18 Apr 2024 | 23.41 | 24.10 | 23.21 | 23.73 | 23.34 | 1,174,470 |
| 17 Apr 2024 | 22.39 | 23.53 | 22.39 | 23.50 | 23.12 | 1,300,091 |
| 16 Apr 2024 | 23.53 | 23.89 | 22.05 | 22.09 | 21.73 | 1,519,646 |
| 15 Apr 2024 | 24.80 | 25.13 | 23.40 | 23.86 | 23.47 | 1,559,126 |
| 12 Apr 2024 | 25.14 | 25.39 | 24.80 | 24.80 | 24.40 | 1,009,700 |
| 11 Apr 2024 | 24.81 | 25.49 | 24.40 | 25.12 | 24.71 | 1,279,270 |
| 10 Apr 2024 | 25.44 | 25.47 | 24.65 | 24.92 | 24.51 | 1,500,365 |
| 09 Apr 2024 | 25.49 | 25.70 | 25.21 | 25.45 | 25.03 | 1,525,682 |
| 08 Apr 2024 | 25.49 | 26.36 | 25.29 | 25.64 | 25.22 | 2,662,500 |
| 03 Apr 2024 | 26.00 | 26.26 | 25.06 | 25.30 | 24.89 | 2,766,535 |
| 02 Apr 2024 | 26.62 | 26.87 | 26.27 | 26.50 | 26.07 | 2,166,812 |
| 01 Apr 2024 | 25.60 | 26.77 | 25.60 | 26.62 | 26.19 | 2,450,026 |
| 29 Mar 2024 | 25.39 | 25.96 | 25.25 | 25.61 | 25.19 | 1,430,500 |
| 28 Mar 2024 | 24.80 | 25.54 | 24.61 | 25.29 | 24.88 | 2,207,270 |
| 27 Mar 2024 | 25.53 | 25.56 | 24.55 | 24.56 | 24.16 | 2,629,370 |
| 26 Mar 2024 | 26.02 | 26.43 | 25.26 | 25.54 | 25.12 | 3,806,830 |
| 25 Mar 2024 | 26.88 | 27.96 | 26.58 | 26.58 | 26.15 | 5,847,641 |
| 22 Mar 2024 | 30.95 | 34.02 | 29.52 | 29.52 | 29.04 | 7,535,341 |
| 21 Mar 2024 | 31.83 | 31.83 | 30.01 | 30.93 | 30.43 | 5,743,879 |
| 20 Mar 2024 | 31.10 | 32.19 | 30.00 | 31.10 | 30.59 | 6,753,842 |
| 19 Mar 2024 | 29.80 | 30.98 | 29.50 | 30.63 | 30.13 | 6,528,668 |
| 18 Mar 2024 | 29.91 | 31.49 | 29.41 | 30.69 | 30.19 | 11,044,693 |
| 15 Mar 2024 | 29.00 | 31.32 | 27.50 | 31.32 | 30.81 | 11,814,350 |
| 14 Mar 2024 | 27.80 | 29.52 | 27.12 | 28.47 | 28.01 | 5,066,072 |
| 13 Mar 2024 | 26.09 | 27.67 | 25.82 | 27.31 | 26.86 | 3,488,048 |
| 12 Mar 2024 | 25.44 | 26.26 | 25.29 | 26.09 | 25.66 | 2,331,170 |
| 11 Mar 2024 | 25.04 | 25.66 | 24.64 | 25.32 | 24.91 | 1,541,629 |
| 08 Mar 2024 | 24.97 | 25.28 | 24.57 | 24.99 | 24.58 | 1,177,000 |
| 07 Mar 2024 | 24.90 | 25.50 | 24.72 | 25.10 | 24.69 | 1,435,500 |
| 06 Mar 2024 | 24.53 | 25.21 | 24.50 | 24.91 | 24.50 | 1,031,320 |
| 05 Mar 2024 | 25.21 | 25.56 | 24.55 | 24.68 | 24.28 | 1,795,260 |
| 04 Mar 2024 | 26.53 | 26.70 | 25.11 | 25.69 | 25.27 | 2,811,825 |
| 01 Mar 2024 | 25.10 | 27.50 | 25.00 | 26.78 | 26.34 | 4,395,934 |
| 29 Feb 2024 | 23.30 | 25.31 | 23.26 | 25.00 | 24.59 | 1,786,540 |
| 28 Feb 2024 | 25.92 | 26.41 | 24.05 | 24.08 | 23.69 | 2,580,140 |
| 27 Feb 2024 | 25.75 | 26.50 | 25.09 | 26.19 | 25.76 | 2,417,219 |
| 26 Feb 2024 | 23.79 | 26.10 | 23.76 | 26.00 | 25.58 | 2,685,318 |
| 23 Feb 2024 | 23.36 | 23.84 | 23.28 | 23.73 | 23.34 | 1,232,400 |
| 22 Feb 2024 | 23.20 | 23.21 | 22.65 | 23.21 | 22.83 | 997,100 |
| 21 Feb 2024 | 22.50 | 23.58 | 22.32 | 22.82 | 22.45 | 1,433,080 |
| 20 Feb 2024 | 21.85 | 22.50 | 21.48 | 22.50 | 22.13 | 1,204,850 |
| 19 Feb 2024 | 21.13 | 22.29 | 21.11 | 21.89 | 21.53 | 1,304,163 |
| 08 Feb 2024 | 19.15 | 21.34 | 19.15 | 21.13 | 20.79 | 1,319,391 |
| 07 Feb 2024 | 19.98 | 20.55 | 19.32 | 19.40 | 19.08 | 1,026,543 |
| 06 Feb 2024 | 19.45 | 20.56 | 18.00 | 19.98 | 19.65 | 1,182,000 |
| 05 Feb 2024 | 20.97 | 20.97 | 19.49 | 19.49 | 19.17 | 1,371,864 |
| 02 Feb 2024 | 22.63 | 22.95 | 20.71 | 21.65 | 21.30 | 1,003,266 |
| 01 Feb 2024 | 22.70 | 23.12 | 22.30 | 22.63 | 22.26 | 1,029,520 |
| 31 Jan 2024 | 25.00 | 25.00 | 22.87 | 22.93 | 22.56 | 957,700 |
| 30 Jan 2024 | 25.92 | 25.92 | 24.51 | 24.52 | 24.12 | 780,570 |
| 29 Jan 2024 | 26.17 | 26.42 | 25.42 | 25.68 | 25.26 | 579,570 |
| 26 Jan 2024 | 26.43 | 26.70 | 26.06 | 26.20 | 25.77 | 1,006,030 |
| 25 Jan 2024 | 25.99 | 26.52 | 25.70 | 26.52 | 26.09 | 1,061,328 |
| *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.