Yotrio Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.530	2.640	2.520	2.630	2.554	18,190,041
2024-04-26	2.470	2.530	2.460	2.530	2.457	12,393,154
2024-04-25	2.460	2.500	2.440	2.470	2.399	11,682,091
2024-04-24	2.470	2.480	2.430	2.460	2.389	10,318,800
2024-04-23	2.440	2.490	2.430	2.450	2.379	10,515,800
2024-04-22	2.450	2.470	2.400	2.440	2.369	9,938,406
2024-04-19	2.510	2.520	2.440	2.450	2.379	13,282,750
2024-04-18	2.500	2.530	2.450	2.500	2.428	15,076,676
2024-04-17	2.390	2.500	2.390	2.490	2.418	18,500,837
2024-04-16	2.490	2.490	2.340	2.360	2.292	20,820,930
2024-04-15	2.590	2.600	2.430	2.500	2.428	20,543,464
2024-04-12	2.640	2.660	2.580	2.590	2.515	14,074,814
2024-04-11	2.660	2.680	2.640	2.640	2.564	10,052,540
2024-04-10	2.690	2.710	2.620	2.650	2.573	13,932,620
2024-04-09	2.640	2.710	2.630	2.700	2.622	12,751,408
2024-04-08	2.720	2.750	2.650	2.650	2.573	19,598,477
2024-04-03	2.710	2.730	2.690	2.710	2.632	12,067,471
2024-04-02	2.690	2.710	2.670	2.710	2.632	13,928,498
2024-04-01	2.650	2.700	2.650	2.690	2.612	11,624,725
2024-03-29	2.630	2.660	2.620	2.650	2.573	7,856,998
2024-03-28	2.600	2.660	2.590	2.630	2.554	13,832,175
2024-03-27	2.630	2.690	2.600	2.600	2.525	15,717,300
2024-03-26	2.620	2.660	2.600	2.640	2.564	13,022,897
2024-03-25	2.660	2.700	2.630	2.630	2.554	13,909,758
2024-03-22	2.730	2.740	2.660	2.680	2.602	16,502,098
2024-03-21	2.760	2.770	2.710	2.730	2.651	13,240,098
2024-03-20	2.740	2.760	2.720	2.750	2.670	13,924,000
2024-03-19	2.770	2.790	2.740	2.740	2.661	18,227,686
2024-03-18	2.770	2.790	2.730	2.780	2.700	23,120,050
2024-03-15	2.700	2.840	2.700	2.790	2.709	37,520,716
2024-03-14	2.700	2.770	2.680	2.720	2.641	20,282,460
2024-03-13	2.760	2.770	2.690	2.700	2.622	13,177,900
2024-03-12	2.690	2.740	2.660	2.740	2.661	20,123,324
2024-03-11	2.640	2.680	2.630	2.680	2.602	12,631,612
2024-03-08	2.640	2.660	2.600	2.640	2.564	7,274,570
2024-03-07	2.670	2.720	2.640	2.640	2.564	13,145,080
2024-03-06	2.630	2.680	2.600	2.650	2.573	11,359,516
2024-03-05	2.660	2.670	2.610	2.630	2.554	12,958,933
2024-03-04	2.710	2.750	2.640	2.680	2.602	14,634,624
2024-03-01	2.710	2.740	2.680	2.720	2.641	11,982,524
2024-02-29	2.640	2.720	2.630	2.710	2.632	16,868,940
2024-02-28	2.760	2.850	2.650	2.660	2.583	26,965,955
2024-02-27	2.710	2.760	2.680	2.760	2.680	14,486,751
2024-02-26	2.700	2.780	2.680	2.710	2.632	19,638,700
2024-02-23	2.670	2.700	2.640	2.700	2.622	14,863,142
2024-02-22	2.680	2.700	2.630	2.670	2.593	13,359,393
2024-02-21	2.600	2.740	2.590	2.670	2.593	19,962,133
2024-02-20	2.640	2.640	2.590	2.630	2.554	13,179,345
2024-02-19	2.720	2.750	2.620	2.630	2.554	24,205,773
2024-02-08	2.520	2.730	2.520	2.700	2.622	30,515,142
2024-02-07	2.460	2.540	2.440	2.520	2.447	24,198,168
2024-02-06	2.200	2.450	2.180	2.430	2.360	27,757,153
2024-02-05	2.420	2.430	2.210	2.230	2.165	23,564,299
2024-02-02	2.560	2.630	2.380	2.440	2.369	18,414,888
2024-02-01	2.530	2.590	2.480	2.550	2.476	14,676,645
2024-01-31	2.680	2.680	2.540	2.540	2.467	25,247,654
2024-01-30	2.790	2.800	2.710	2.710	2.632	12,909,203
2024-01-29	2.920	2.920	2.790	2.800	2.719	16,534,402
2024-01-26	2.910	2.940	2.880	2.900	2.816	10,756,300
2024-01-25	2.860	2.920	2.840	2.920	2.836	14,208,900

← NewerPage 11 of 21 · 1,212 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.