Yotrio Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.510	2.530	2.470	2.520	2.456	13,294,550
2024-07-26	2.460	2.520	2.450	2.520	2.456	16,883,500
2024-07-25	2.450	2.490	2.440	2.470	2.407	13,180,250
2024-07-24	2.500	2.520	2.450	2.460	2.398	15,234,000
2024-07-23	2.520	2.570	2.510	2.520	2.456	15,621,000
2024-07-22	2.550	2.560	2.500	2.530	2.466	11,921,200
2024-07-19	2.530	2.550	2.500	2.520	2.456	14,451,945
2024-07-18	2.560	2.560	2.500	2.540	2.476	17,942,800
2024-07-17	2.560	2.610	2.550	2.580	2.515	20,756,553
2024-07-16	2.600	2.630	2.540	2.550	2.485	24,503,847
2024-07-15	2.670	2.680	2.550	2.560	2.495	58,540,476
2024-07-12	2.660	2.670	2.660	2.670	2.602	18,898,885
2024-07-11	2.370	2.440	2.370	2.430	2.368	14,631,201
2024-07-10	2.360	2.380	2.340	2.340	2.281	8,168,825
2024-07-09	2.340	2.370	2.300	2.360	2.300	10,552,532
2024-07-08	2.410	2.410	2.330	2.350	2.290	9,520,725
2024-07-05	2.390	2.420	2.360	2.400	2.339	9,610,450
2024-07-04	2.450	2.460	2.380	2.400	2.339	11,567,100
2024-07-03	2.440	2.470	2.420	2.450	2.388	9,741,500
2024-07-02	2.410	2.450	2.400	2.430	2.368	10,150,500
2024-07-01	2.370	2.410	2.350	2.400	2.339	10,948,500
2024-06-28	2.350	2.410	2.340	2.370	2.310	12,153,655
2024-06-27	2.430	2.440	2.360	2.360	2.300	11,674,000
2024-06-26	2.320	2.440	2.310	2.430	2.368	15,848,133
2024-06-25	2.310	2.360	2.290	2.330	2.271	14,166,800
2024-06-24	2.380	2.380	2.300	2.310	2.251	14,481,270
2024-06-21	2.380	2.430	2.370	2.410	2.349	10,914,651
2024-06-20	2.430	2.450	2.370	2.390	2.329	10,231,353
2024-06-19	2.480	2.480	2.430	2.440	2.378	11,657,450
2024-06-18	2.480	2.500	2.450	2.470	2.407	10,718,868
2024-06-17	2.470	2.520	2.460	2.470	2.407	11,458,534
2024-06-14	2.480	2.500	2.440	2.480	2.417	13,300,733
2024-06-13	2.520	2.530	2.460	2.470	2.407	12,622,502
2024-06-12	2.540	2.550	2.510	2.520	2.456	12,447,328
2024-06-11	2.510	2.540	2.470	2.530	2.466	15,120,700
2024-06-07	2.490	2.530	2.460	2.510	2.446	14,934,700
2024-06-06	2.530	2.570	2.450	2.470	2.407	19,116,061
2024-06-05	2.590	2.590	2.530	2.540	2.476	14,056,044
2024-06-04	2.590	2.600	2.520	2.590	2.524	12,093,300
2024-06-03	2.650	2.670	2.560	2.590	2.524	14,707,300
2024-05-31	2.690	2.710	2.650	2.660	2.593	16,798,510
2024-05-30	2.680	2.730	2.650	2.690	2.622	14,264,900
2024-05-29	2.700	2.730	2.680	2.690	2.622	10,853,200
2024-05-28	2.760	2.780	2.700	2.710	2.632	16,382,848
2024-05-27	2.760	2.800	2.720	2.780	2.700	16,616,911
2024-05-24	2.770	2.770	2.710	2.720	2.641	12,010,600
2024-05-23	2.830	2.840	2.740	2.750	2.670	19,619,650
2024-05-22	2.850	2.870	2.820	2.830	2.748	12,312,900
2024-05-21	2.860	2.880	2.820	2.840	2.758	16,025,400
2024-05-20	2.900	2.920	2.860	2.870	2.787	18,678,900
2024-05-17	2.890	2.910	2.840	2.900	2.816	22,500,241
2024-05-16	2.870	2.930	2.870	2.890	2.806	24,606,300
2024-05-15	2.850	2.910	2.820	2.860	2.777	27,266,334
2024-05-14	2.800	2.850	2.790	2.830	2.748	20,631,702
2024-05-13	2.760	2.820	2.740	2.770	2.690	16,648,800
2024-05-10	2.800	2.820	2.760	2.780	2.700	16,584,115
2024-05-09	2.760	2.820	2.750	2.800	2.719	17,504,000
2024-05-08	2.780	2.790	2.750	2.750	2.670	20,316,160
2024-05-07	2.710	2.790	2.700	2.790	2.709	29,252,943
2024-05-06	2.760	2.780	2.710	2.720	2.641	21,737,100

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0600 CNY
2025-06-06	0.0400 CNY
2024-05-29	0.0100 CNY
2023-05-24	0.0200 CNY
2022-05-26	0.0350 CNY
2021-05-26	0.1500 CNY
2020-05-21	0.1200 CNY
2019-06-04	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.