Yotrio Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.130	4.130	4.050	4.070	3.952	23,632,512
2023-07-31	4.100	4.140	4.080	4.110	3.991	26,394,010
2023-07-28	4.010	4.110	4.010	4.100	3.981	26,799,497
2023-07-27	4.070	4.090	4.020	4.030	3.913	17,805,395
2023-07-26	4.090	4.130	4.050	4.080	3.962	22,608,443
2023-07-25	4.030	4.110	4.010	4.100	3.981	34,108,212
2023-07-24	3.970	4.020	3.920	3.990	3.875	23,895,773
2023-07-21	3.930	3.990	3.900	3.970	3.855	23,205,563
2023-07-20	3.970	4.010	3.920	3.930	3.816	25,134,100
2023-07-19	3.910	3.980	3.910	3.970	3.855	22,992,724
2023-07-18	3.900	3.930	3.840	3.920	3.807	22,248,051
2023-07-17	3.930	3.950	3.870	3.900	3.787	25,309,642
2023-07-14	4.000	4.040	3.960	3.980	3.865	20,161,908
2023-07-13	4.010	4.040	3.950	3.990	3.875	29,711,446
2023-07-12	4.060	4.130	4.020	4.030	3.913	25,130,758
2023-07-11	4.070	4.110	4.050	4.070	3.952	21,832,808
2023-07-10	4.090	4.150	4.040	4.100	3.981	23,714,753
2023-07-07	4.070	4.150	4.050	4.070	3.952	27,314,721
2023-07-06	4.100	4.130	4.050	4.070	3.952	30,197,788
2023-07-05	4.180	4.220	4.050	4.070	3.952	48,105,915
2023-07-04	4.080	4.350	4.070	4.190	4.069	85,270,863
2023-07-03	4.010	4.100	4.000	4.080	3.962	66,958,645
2023-06-30	3.850	4.080	3.850	4.050	3.933	79,107,790
2023-06-29	3.760	3.900	3.740	3.830	3.719	37,677,534
2023-06-28	3.740	3.780	3.700	3.760	3.651	25,627,500
2023-06-27	3.650	3.800	3.630	3.780	3.671	47,863,577
2023-06-26	3.660	3.700	3.620	3.630	3.525	29,411,977
2023-06-21	3.750	3.770	3.660	3.670	3.564	28,049,696
2023-06-20	3.830	3.850	3.750	3.750	3.641	28,864,066
2023-06-19	3.910	3.930	3.810	3.820	3.709	41,032,730
2023-06-16	3.960	4.010	3.910	3.920	3.807	35,123,057
2023-06-15	3.980	3.990	3.930	3.960	3.845	26,330,572
2023-06-14	4.040	4.050	3.970	3.980	3.865	26,951,671
2023-06-13	4.050	4.090	4.020	4.030	3.913	26,177,604
2023-06-12	3.990	4.100	3.950	4.070	3.952	40,979,753
2023-06-09	4.010	4.040	3.960	4.000	3.884	25,962,405
2023-06-08	3.990	4.050	3.960	4.010	3.894	36,168,974
2023-06-07	3.980	4.040	3.940	3.970	3.855	28,799,817
2023-06-06	4.020	4.070	3.980	4.000	3.884	37,595,568
2023-06-05	3.990	4.050	3.960	4.040	3.923	35,213,100
2023-06-02	4.080	4.090	3.970	3.970	3.855	49,480,224
2023-06-01	3.920	4.140	3.900	4.030	3.913	81,649,823
2023-05-31	3.880	3.990	3.850	3.910	3.797	42,450,010
2023-05-30	3.920	3.930	3.800	3.880	3.768	40,317,299
2023-05-29	3.770	3.950	3.770	3.880	3.768	64,490,001
2023-05-26	3.780	3.780	3.710	3.760	3.651	20,207,207
2023-05-25	3.750	3.880	3.710	3.780	3.671	35,983,165
2023-05-24	3.830	3.950	3.780	3.780	3.671	46,381,219
2023-05-23	3.890	3.960	3.850	3.880	3.748	52,035,698
2023-05-22	3.930	3.940	3.810	3.830	3.700	40,493,267
2023-05-19	3.880	3.990	3.820	3.940	3.806	44,514,345
2023-05-18	3.850	3.880	3.810	3.850	3.719	19,334,889
2023-05-17	3.790	3.880	3.770	3.850	3.719	24,651,764
2023-05-16	3.870	3.870	3.790	3.810	3.681	24,134,968
2023-05-15	3.900	3.920	3.790	3.880	3.748	34,505,210
2023-05-12	3.960	4.020	3.880	3.890	3.758	37,292,108
2023-05-11	3.840	4.030	3.810	3.930	3.797	55,727,256
2023-05-10	3.830	3.900	3.820	3.850	3.719	23,651,658
2023-05-09	3.900	3.920	3.820	3.840	3.710	33,413,800
2023-05-08	3.930	3.950	3.840	3.900	3.768	41,938,890

← NewerPage 14 of 21 · 1,213 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.