Yotrio Group Co Ltd historical data

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

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

← NewerPage 15 of 21 · 1,219 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.