Yotrio Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.800	2.880	2.770	2.860	2.777	14,774,520
2024-01-23	2.750	2.800	2.690	2.780	2.700	11,012,870
2024-01-22	2.930	2.940	2.730	2.750	2.670	18,497,100
2024-01-19	2.900	2.990	2.900	2.940	2.855	11,887,700
2024-01-18	2.940	2.950	2.820	2.920	2.836	18,483,037
2024-01-17	2.980	3.020	2.950	2.950	2.865	10,208,161
2024-01-16	3.010	3.020	2.940	2.990	2.903	10,126,472
2024-01-15	2.980	3.020	2.970	3.010	2.923	6,739,600
2024-01-12	3.010	3.050	3.000	3.000	2.913	9,487,768
2024-01-11	2.980	3.020	2.970	3.020	2.933	10,674,506
2024-01-10	2.980	3.020	2.950	2.980	2.894	10,326,022
2024-01-09	2.940	2.990	2.940	2.980	2.894	11,805,026
2024-01-08	3.020	3.030	2.940	2.940	2.855	17,129,593
2024-01-05	3.130	3.130	3.020	3.030	2.942	22,235,821
2024-01-04	3.030	3.220	3.010	3.130	3.039	35,313,100
2024-01-03	3.050	3.050	3.010	3.030	2.942	13,031,566
2024-01-02	3.040	3.070	3.030	3.050	2.962	8,369,252
2023-12-29	3.000	3.050	3.000	3.040	2.952	8,462,484
2023-12-28	2.940	3.020	2.910	3.000	2.913	11,678,464
2023-12-27	2.940	2.960	2.900	2.940	2.855	7,447,100
2023-12-26	2.960	2.980	2.940	2.940	2.855	6,612,200
2023-12-25	2.980	2.980	2.940	2.960	2.874	7,513,500
2023-12-22	3.030	3.040	2.970	2.990	2.903	11,166,906
2023-12-21	2.970	3.040	2.940	3.040	2.952	15,962,741
2023-12-20	3.070	3.080	2.980	2.980	2.894	15,640,334
2023-12-19	3.090	3.090	3.050	3.070	2.981	7,771,832
2023-12-18	3.120	3.140	3.060	3.080	2.991	10,955,400
2023-12-15	3.120	3.140	3.110	3.120	3.030	6,657,368
2023-12-14	3.120	3.150	3.110	3.120	3.030	8,494,181
2023-12-13	3.140	3.150	3.110	3.110	3.020	6,770,731
2023-12-12	3.120	3.150	3.110	3.150	3.059	7,882,185
2023-12-11	3.080	3.130	3.040	3.130	3.039	12,556,130
2023-12-08	3.140	3.150	3.080	3.090	3.001	16,122,582
2023-12-07	3.180	3.180	3.130	3.130	3.039	13,188,361
2023-12-06	3.150	3.200	3.140	3.180	3.088	11,742,875
2023-12-05	3.210	3.220	3.150	3.150	3.059	11,741,235
2023-12-04	3.230	3.250	3.210	3.220	3.127	8,423,021
2023-12-01	3.190	3.240	3.180	3.240	3.146	12,278,393
2023-11-30	3.190	3.210	3.160	3.180	3.088	12,063,700
2023-11-29	3.240	3.240	3.190	3.190	3.098	10,241,911
2023-11-28	3.210	3.240	3.200	3.230	3.137	7,579,178
2023-11-27	3.230	3.240	3.190	3.210	3.117	11,230,573
2023-11-24	3.290	3.290	3.230	3.240	3.146	13,905,110
2023-11-23	3.250	3.300	3.240	3.290	3.195	13,867,950
2023-11-22	3.280	3.290	3.240	3.260	3.166	13,784,150
2023-11-21	3.300	3.340	3.280	3.290	3.195	18,841,700
2023-11-20	3.310	3.320	3.260	3.290	3.195	20,057,450
2023-11-17	3.280	3.320	3.260	3.310	3.214	16,146,650
2023-11-16	3.350	3.360	3.280	3.280	3.185	30,952,060
2023-11-15	3.310	3.380	3.260	3.370	3.272	51,004,795
2023-11-14	3.250	3.340	3.240	3.280	3.185	24,420,900
2023-11-13	3.200	3.260	3.200	3.250	3.156	20,554,787
2023-11-10	3.200	3.210	3.170	3.170	3.078	12,643,700
2023-11-09	3.230	3.250	3.190	3.200	3.107	15,396,594
2023-11-08	3.240	3.270	3.220	3.240	3.146	15,288,125
2023-11-07	3.230	3.270	3.210	3.260	3.166	19,413,699
2023-11-06	3.190	3.240	3.190	3.230	3.137	23,838,948
2023-11-03	3.200	3.210	3.160	3.180	3.088	20,539,300
2023-11-02	3.190	3.210	3.160	3.200	3.107	16,903,244
2023-11-01	3.180	3.210	3.170	3.190	3.098	15,032,749

← NewerPage 12 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.