Yotrio Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.180	3.210	3.150	3.170	3.078	16,024,300
2023-10-30	3.210	3.250	3.160	3.180	3.088	31,625,511
2023-10-27	3.170	3.280	3.150	3.250	3.156	24,861,400
2023-10-26	3.200	3.210	3.150	3.180	3.088	14,653,300
2023-10-25	3.190	3.230	3.180	3.210	3.117	17,780,566
2023-10-24	3.100	3.170	3.080	3.170	3.078	17,299,800
2023-10-23	3.170	3.170	3.060	3.080	2.991	16,541,434
2023-10-20	3.160	3.200	3.150	3.180	3.088	10,558,000
2023-10-19	3.170	3.210	3.160	3.170	3.078	12,177,700
2023-10-18	3.270	3.280	3.190	3.190	3.098	19,471,400
2023-10-17	3.270	3.320	3.260	3.280	3.185	13,325,600
2023-10-16	3.250	3.290	3.250	3.280	3.185	14,654,450
2023-10-13	3.300	3.300	3.250	3.260	3.166	18,030,084
2023-10-12	3.260	3.320	3.260	3.310	3.214	20,095,150
2023-10-11	3.290	3.290	3.240	3.260	3.166	15,301,447
2023-10-10	3.310	3.320	3.260	3.280	3.185	20,494,250
2023-10-09	3.380	3.380	3.300	3.300	3.205	29,650,079
2023-09-28	3.350	3.390	3.340	3.380	3.282	15,781,368
2023-09-27	3.310	3.350	3.310	3.340	3.243	15,228,750
2023-09-26	3.330	3.340	3.310	3.320	3.224	13,795,650
2023-09-25	3.370	3.380	3.320	3.330	3.234	16,526,074
2023-09-22	3.320	3.380	3.300	3.380	3.282	20,045,733
2023-09-21	3.370	3.380	3.320	3.330	3.234	21,946,291
2023-09-20	3.370	3.410	3.370	3.370	3.272	13,537,564
2023-09-19	3.430	3.430	3.370	3.380	3.282	18,962,264
2023-09-18	3.400	3.440	3.360	3.430	3.331	23,847,528
2023-09-15	3.400	3.420	3.380	3.400	3.302	21,002,665
2023-09-14	3.400	3.400	3.360	3.380	3.282	20,611,741
2023-09-13	3.440	3.450	3.370	3.400	3.302	23,309,500
2023-09-12	3.450	3.460	3.420	3.430	3.331	16,745,100
2023-09-11	3.440	3.470	3.390	3.460	3.360	22,921,912
2023-09-08	3.450	3.460	3.420	3.430	3.331	19,191,451
2023-09-07	3.500	3.550	3.450	3.460	3.360	30,711,500
2023-09-06	3.500	3.520	3.480	3.500	3.399	19,655,745
2023-09-05	3.530	3.540	3.480	3.510	3.408	30,408,352
2023-09-04	3.440	3.570	3.430	3.550	3.447	66,848,039
2023-09-01	3.410	3.470	3.400	3.440	3.340	42,373,567
2023-08-31	3.420	3.430	3.360	3.400	3.302	40,373,901
2023-08-30	3.470	3.490	3.400	3.410	3.311	74,339,669
2023-08-29	3.600	3.620	3.390	3.510	3.408	122,849,410
2023-08-28	3.750	3.850	3.680	3.690	3.583	34,976,079
2023-08-25	3.680	3.710	3.600	3.600	3.496	21,981,977
2023-08-24	3.700	3.740	3.660	3.690	3.583	17,752,400
2023-08-23	3.740	3.760	3.670	3.680	3.574	16,165,650
2023-08-22	3.790	3.830	3.710	3.760	3.651	20,436,050
2023-08-21	3.770	3.860	3.760	3.790	3.680	22,604,232
2023-08-18	3.860	3.860	3.770	3.770	3.661	17,132,182
2023-08-17	3.880	3.880	3.820	3.870	3.758	19,107,450
2023-08-16	3.850	3.920	3.840	3.860	3.748	20,201,096
2023-08-15	3.830	3.900	3.820	3.880	3.768	22,852,800
2023-08-14	3.760	3.850	3.750	3.840	3.729	20,120,200
2023-08-11	3.860	3.890	3.790	3.790	3.680	19,444,948
2023-08-10	3.840	3.880	3.820	3.860	3.748	14,871,248
2023-08-09	3.920	3.930	3.830	3.840	3.729	20,698,400
2023-08-08	4.020	4.030	3.900	3.900	3.787	27,203,784
2023-08-07	3.980	4.100	3.940	4.030	3.913	31,100,200
2023-08-04	4.060	4.110	3.990	3.990	3.875	24,053,152
2023-08-03	4.040	4.070	3.990	4.040	3.923	20,440,501
2023-08-02	4.060	4.090	4.030	4.050	3.933	16,932,600
2023-08-01	4.130	4.130	4.050	4.070	3.952	23,632,512

← NewerPage 13 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.