Yotrio Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.990 | 3.990 | 3.900 | 3.920 | 3.787 | 33,478,727 |
| 2023-05-04 | 3.910 | 4.040 | 3.900 | 4.000 | 3.864 | 59,722,967 |
| 2023-04-28 | 3.830 | 3.950 | 3.820 | 3.950 | 3.816 | 58,938,423 |
| 2023-04-27 | 3.820 | 3.850 | 3.780 | 3.830 | 3.700 | 37,294,879 |
| 2023-04-26 | 3.840 | 3.870 | 3.810 | 3.830 | 3.700 | 36,277,490 |
| 2023-04-25 | 3.880 | 3.880 | 3.790 | 3.850 | 3.719 | 43,804,617 |
| 2023-04-24 | 3.750 | 3.890 | 3.740 | 3.860 | 3.729 | 63,858,802 |
| 2023-04-21 | 3.820 | 3.840 | 3.720 | 3.740 | 3.613 | 38,146,836 |
| 2023-04-20 | 3.800 | 3.850 | 3.770 | 3.820 | 3.690 | 34,895,176 |
| 2023-04-19 | 3.810 | 3.850 | 3.780 | 3.810 | 3.681 | 32,183,847 |
| 2023-04-18 | 3.750 | 3.840 | 3.720 | 3.820 | 3.690 | 44,121,949 |
| 2023-04-17 | 3.780 | 3.800 | 3.740 | 3.770 | 3.642 | 33,603,516 |
| 2023-04-14 | 3.740 | 3.880 | 3.740 | 3.780 | 3.652 | 54,014,974 |
| 2023-04-13 | 3.740 | 3.830 | 3.710 | 3.760 | 3.632 | 59,742,136 |
| 2023-04-12 | 3.700 | 3.770 | 3.670 | 3.690 | 3.565 | 64,961,557 |
| 2023-04-11 | 3.840 | 3.840 | 3.650 | 3.680 | 3.555 | 103,096,403 |
| 2023-04-10 | 3.540 | 3.560 | 3.490 | 3.500 | 3.381 | 13,892,925 |
| 2023-04-07 | 3.470 | 3.530 | 3.460 | 3.530 | 3.410 | 13,778,153 |
| 2023-04-06 | 3.500 | 3.500 | 3.450 | 3.470 | 3.352 | 14,068,792 |
| 2023-04-04 | 3.530 | 3.550 | 3.490 | 3.510 | 3.391 | 15,027,206 |
| 2023-04-03 | 3.490 | 3.540 | 3.490 | 3.530 | 3.410 | 13,005,364 |
| 2023-03-31 | 3.470 | 3.500 | 3.450 | 3.500 | 3.381 | 11,639,915 |
| 2023-03-30 | 3.480 | 3.490 | 3.420 | 3.460 | 3.343 | 16,835,758 |
| 2023-03-29 | 3.490 | 3.520 | 3.460 | 3.480 | 3.362 | 12,819,950 |
| 2023-03-28 | 3.540 | 3.540 | 3.480 | 3.490 | 3.372 | 15,079,311 |
| 2023-03-27 | 3.580 | 3.590 | 3.510 | 3.540 | 3.420 | 13,285,706 |
| 2023-03-24 | 3.570 | 3.590 | 3.550 | 3.580 | 3.458 | 10,929,810 |
| 2023-03-23 | 3.590 | 3.590 | 3.540 | 3.570 | 3.449 | 13,190,990 |
| 2023-03-22 | 3.600 | 3.620 | 3.570 | 3.590 | 3.468 | 12,799,478 |
| 2023-03-21 | 3.520 | 3.600 | 3.520 | 3.590 | 3.468 | 17,309,128 |
| 2023-03-20 | 3.540 | 3.570 | 3.500 | 3.520 | 3.401 | 21,383,152 |
| 2023-03-17 | 3.510 | 3.550 | 3.510 | 3.540 | 3.420 | 15,368,025 |
| 2023-03-16 | 3.520 | 3.550 | 3.490 | 3.500 | 3.381 | 16,405,639 |
| 2023-03-15 | 3.500 | 3.550 | 3.490 | 3.530 | 3.410 | 15,158,821 |
| 2023-03-14 | 3.520 | 3.530 | 3.460 | 3.480 | 3.362 | 18,663,926 |
| 2023-03-13 | 3.520 | 3.550 | 3.490 | 3.530 | 3.410 | 19,541,800 |
| 2023-03-10 | 3.610 | 3.610 | 3.520 | 3.530 | 3.410 | 19,299,000 |
| 2023-03-09 | 3.610 | 3.650 | 3.580 | 3.620 | 3.497 | 15,205,451 |
| 2023-03-08 | 3.610 | 3.650 | 3.600 | 3.630 | 3.507 | 14,884,800 |
| 2023-03-07 | 3.750 | 3.750 | 3.630 | 3.630 | 3.507 | 24,829,200 |
| 2023-03-06 | 3.740 | 3.770 | 3.700 | 3.750 | 3.623 | 21,843,032 |
| 2023-03-03 | 3.750 | 3.750 | 3.690 | 3.730 | 3.603 | 21,935,079 |
| 2023-03-02 | 3.790 | 3.800 | 3.730 | 3.760 | 3.632 | 25,531,152 |
| 2023-03-01 | 3.800 | 3.820 | 3.770 | 3.800 | 3.671 | 19,084,310 |
| 2023-02-28 | 3.770 | 3.810 | 3.760 | 3.800 | 3.671 | 18,714,121 |
| 2023-02-27 | 3.820 | 3.820 | 3.750 | 3.760 | 3.632 | 21,326,442 |
| 2023-02-24 | 3.800 | 3.830 | 3.750 | 3.830 | 3.700 | 24,006,575 |
| 2023-02-23 | 3.810 | 3.840 | 3.750 | 3.790 | 3.661 | 23,678,363 |
| 2023-02-22 | 3.770 | 3.820 | 3.760 | 3.820 | 3.690 | 27,006,655 |
| 2023-02-21 | 3.820 | 3.820 | 3.760 | 3.790 | 3.661 | 27,083,917 |
| 2023-02-20 | 3.750 | 3.830 | 3.720 | 3.820 | 3.690 | 45,610,019 |
| 2023-02-17 | 3.660 | 3.820 | 3.660 | 3.740 | 3.613 | 48,902,772 |
| 2023-02-16 | 3.750 | 3.770 | 3.630 | 3.660 | 3.536 | 32,773,150 |
| 2023-02-15 | 3.800 | 3.800 | 3.730 | 3.740 | 3.613 | 25,211,409 |
| 2023-02-14 | 3.750 | 3.810 | 3.740 | 3.800 | 3.671 | 36,738,592 |
| 2023-02-13 | 3.780 | 3.790 | 3.730 | 3.750 | 3.623 | 22,420,984 |
| 2023-02-10 | 3.740 | 3.760 | 3.720 | 3.750 | 3.623 | 24,348,053 |
| 2023-02-09 | 3.700 | 3.740 | 3.680 | 3.740 | 3.613 | 23,560,696 |
| 2023-02-08 | 3.750 | 3.770 | 3.680 | 3.690 | 3.565 | 22,571,634 |
| 2023-02-07 | 3.710 | 3.770 | 3.700 | 3.750 | 3.623 | 32,028,759 |
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.