UK markets close in 2 hours 50 minutes

ShenZhen YUTO Packaging Technology Co., Ltd. (002831.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
25.41-0.57 (-2.19%)
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202425.8926.2825.1825.4125.412,552,658
21 Jun 202425.8926.2225.8125.9825.982,894,763
20 Jun 202426.1726.5226.0826.1626.161,896,000
19 Jun 202426.4126.4926.1526.3126.311,666,911
18 Jun 202426.2026.9526.1326.4126.412,934,557
17 Jun 202426.2826.5025.9126.3226.322,674,394
14 Jun 202425.7626.3325.7226.2326.231,915,072
13 Jun 202426.0326.1925.7725.9125.912,882,045
12 Jun 202426.1426.8925.8926.0426.044,410,626
11 Jun 202425.4725.9425.1925.8825.882,683,706
07 Jun 202426.0326.1125.5125.5425.543,327,300
06 Jun 202425.7026.1525.4125.9725.973,725,437
05 Jun 202425.2526.0525.2325.4525.454,220,412
04 Jun 202424.8425.4724.7925.4025.404,293,400
03 Jun 202424.9625.0824.6324.8224.823,094,000
31 May 202425.0525.4224.8824.9424.943,851,681
30 May 202425.1325.4125.0125.1025.102,033,130
29 May 202425.2825.5325.0125.2025.202,309,420
29 May 20240.620202 Dividend
28 May 202425.9026.1225.7025.7025.082,393,577
27 May 202426.1226.1825.6926.0325.402,804,189
24 May 202426.3326.4625.9126.0225.392,234,984
23 May 202426.5926.7126.1426.3325.693,123,230
22 May 202426.9927.1926.5826.6426.002,408,749
21 May 202427.0727.2726.8026.9926.343,823,178
20 May 202427.6827.8626.8326.9126.264,459,701
17 May 202427.4327.6927.1527.6526.982,611,953
16 May 202427.4827.7227.2227.4426.783,763,890
15 May 202427.6527.8827.2027.5126.852,145,755
14 May 202427.6328.0827.4727.5926.923,131,800
13 May 202427.4827.6827.1627.5526.892,412,453
10 May 202427.4127.6527.1027.5326.872,617,180
09 May 202427.0427.5426.8427.4126.753,879,688
08 May 202427.2127.4026.9727.1826.522,928,606
07 May 202427.5027.5027.1027.2726.613,332,937
06 May 202427.1027.5026.5027.3926.734,588,691
30 Apr 202426.7826.9326.4126.7526.103,983,310
29 Apr 202426.3726.9526.2326.8826.234,335,284
26 Apr 202425.4826.4425.4126.3125.686,315,293
25 Apr 202424.9925.8224.9825.5124.893,835,060
24 Apr 202424.8825.1124.6625.1124.501,542,048
23 Apr 202425.0025.2024.7024.8024.202,114,956
22 Apr 202425.0525.2824.8025.0024.402,847,494
19 Apr 202424.6525.2424.5225.0324.433,457,746
18 Apr 202424.3525.1824.2324.6524.062,686,056
17 Apr 202424.3424.5524.0524.4023.813,170,191
16 Apr 202424.3824.9424.2024.3323.742,891,324
15 Apr 202424.3824.9524.1224.4823.892,821,909
12 Apr 202424.5124.7524.3524.3823.791,991,495
11 Apr 202424.4724.8824.3424.6424.052,069,629
10 Apr 202424.9925.2324.4724.6324.042,395,521
09 Apr 202424.6925.1524.6924.9824.381,754,810
08 Apr 202425.0325.1424.5124.5723.982,517,444
03 Apr 202425.1825.3624.9525.1524.541,859,982
02 Apr 202425.3725.4324.9825.1824.571,963,514
01 Apr 202424.9925.7824.8925.3824.772,822,265
29 Mar 202424.3724.8524.3124.7924.191,071,415
28 Mar 202424.3624.9224.2524.3523.761,951,038
27 Mar 202424.7224.8524.4024.4023.811,601,914
26 Mar 202424.8825.1224.7724.8024.201,703,120
25 Mar 202425.1325.4524.6224.9424.342,455,800
22 Mar 202425.3425.4225.0625.1924.581,750,340
21 Mar 202425.8325.9725.3225.3924.782,319,970
20 Mar 202425.8326.1725.7425.8225.201,860,125
19 Mar 202425.9426.1825.8126.0025.373,209,848
18 Mar 202425.7126.0725.5825.9725.342,585,388
15 Mar 202425.7425.9025.4325.8325.213,071,901
14 Mar 202425.6926.2425.5825.7225.103,301,706
13 Mar 202426.1626.2625.6725.6925.073,433,369
12 Mar 202426.2426.3826.0126.2025.572,458,993
11 Mar 202426.4026.5425.9526.2125.581,838,809
08 Mar 202425.9926.3625.8526.2525.622,078,751
07 Mar 202426.1726.3025.9926.0225.393,526,100
06 Mar 202426.1126.3725.8326.1525.522,284,327
05 Mar 202426.1726.2325.8626.2125.582,324,095
04 Mar 202426.3126.4726.0026.3025.674,595,269
01 Mar 202426.7526.8826.2926.4825.843,503,423
29 Feb 202425.9227.0125.9226.9926.344,484,114
28 Feb 202426.2826.4725.9125.9125.283,372,838
27 Feb 202425.7626.3125.6526.2825.653,357,885
26 Feb 202426.1626.4825.7725.8825.263,384,752
23 Feb 202426.1326.3025.7526.1525.523,903,387
22 Feb 202425.9126.3625.8426.0025.373,553,363
21 Feb 202425.8926.6525.8526.1025.474,641,513
20 Feb 202426.1326.6625.5826.0625.434,914,393
19 Feb 202427.0527.0525.2826.2425.617,733,172
08 Feb 202427.3229.0026.2127.2226.568,878,776
07 Feb 202425.4227.6624.9827.6626.999,334,155
06 Feb 202422.6925.2522.6925.2524.645,523,303
05 Feb 202422.6624.0022.3122.9522.404,476,838
02 Feb 202422.9823.3022.4722.9022.353,736,848
01 Feb 202423.0123.4922.8223.0422.482,996,525
31 Jan 202423.5723.8722.8823.1622.606,560,362
30 Jan 202424.7324.7423.5524.0323.453,450,787
29 Jan 202424.7525.2124.7524.8224.223,382,583
26 Jan 202424.6725.2324.3324.7524.154,430,553
25 Jan 202424.7125.0824.1424.7224.122,906,929
24 Jan 202424.9125.1624.1024.7024.102,776,857
23 Jan 202424.2925.2123.9024.9824.382,566,862
22 Jan 202425.4225.7224.0124.1923.612,720,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...