Yotrio Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.710 | 3.720 | 3.670 | 3.700 | 3.574 | 21,850,335 |
| 2023-02-03 | 3.710 | 3.730 | 3.660 | 3.720 | 3.594 | 30,315,276 |
| 2023-02-02 | 3.720 | 3.750 | 3.680 | 3.710 | 3.584 | 31,251,163 |
| 2023-02-01 | 3.660 | 3.750 | 3.650 | 3.750 | 3.623 | 48,044,446 |
| 2023-01-31 | 3.700 | 3.740 | 3.640 | 3.670 | 3.545 | 44,736,598 |
| 2023-01-30 | 3.560 | 3.640 | 3.540 | 3.610 | 3.487 | 32,055,400 |
| 2023-01-20 | 3.490 | 3.540 | 3.490 | 3.530 | 3.410 | 20,885,113 |
| 2023-01-19 | 3.480 | 3.500 | 3.460 | 3.490 | 3.372 | 14,722,518 |
| 2023-01-18 | 3.480 | 3.500 | 3.460 | 3.480 | 3.362 | 10,814,337 |
| 2023-01-17 | 3.510 | 3.510 | 3.450 | 3.470 | 3.352 | 15,661,982 |
| 2023-01-16 | 3.480 | 3.520 | 3.470 | 3.510 | 3.391 | 16,150,461 |
| 2023-01-13 | 3.500 | 3.520 | 3.470 | 3.490 | 3.372 | 14,708,819 |
| 2023-01-12 | 3.460 | 3.530 | 3.440 | 3.520 | 3.401 | 20,389,919 |
| 2023-01-11 | 3.510 | 3.530 | 3.460 | 3.460 | 3.343 | 23,544,495 |
| 2023-01-10 | 3.620 | 3.620 | 3.480 | 3.500 | 3.381 | 45,414,235 |
| 2023-01-09 | 3.690 | 3.700 | 3.610 | 3.620 | 3.497 | 31,211,592 |
| 2023-01-06 | 3.690 | 3.720 | 3.660 | 3.670 | 3.545 | 39,370,223 |
| 2023-01-05 | 3.760 | 3.760 | 3.660 | 3.720 | 3.594 | 54,049,603 |
| 2023-01-04 | 3.720 | 3.860 | 3.690 | 3.790 | 3.661 | 83,236,460 |
| 2023-01-03 | 3.640 | 3.740 | 3.610 | 3.720 | 3.594 | 51,057,097 |
| 2022-12-30 | 3.640 | 3.720 | 3.640 | 3.660 | 3.536 | 29,835,808 |
| 2022-12-29 | 3.720 | 3.740 | 3.640 | 3.640 | 3.516 | 44,320,947 |
| 2022-12-28 | 3.650 | 3.820 | 3.600 | 3.760 | 3.632 | 70,860,120 |
| 2022-12-27 | 3.700 | 3.750 | 3.610 | 3.680 | 3.555 | 42,401,631 |
| 2022-12-26 | 3.560 | 3.680 | 3.530 | 3.640 | 3.516 | 43,579,073 |
| 2022-12-23 | 3.600 | 3.640 | 3.530 | 3.570 | 3.449 | 42,439,166 |
| 2022-12-22 | 3.580 | 3.750 | 3.520 | 3.640 | 3.516 | 77,338,971 |
| 2022-12-21 | 3.600 | 3.610 | 3.520 | 3.570 | 3.449 | 40,734,789 |
| 2022-12-20 | 3.600 | 3.650 | 3.550 | 3.620 | 3.497 | 38,737,491 |
| 2022-12-19 | 3.680 | 3.710 | 3.580 | 3.600 | 3.478 | 46,276,554 |
| 2022-12-16 | 3.710 | 3.740 | 3.660 | 3.660 | 3.536 | 55,457,558 |
| 2022-12-15 | 3.800 | 3.840 | 3.680 | 3.710 | 3.584 | 109,895,410 |
| 2022-12-14 | 3.840 | 4.090 | 3.790 | 3.820 | 3.690 | 231,879,149 |
| 2022-12-13 | 3.470 | 3.830 | 3.440 | 3.830 | 3.700 | 105,380,570 |
| 2022-12-12 | 3.530 | 3.600 | 3.460 | 3.480 | 3.362 | 28,487,317 |
| 2022-12-09 | 3.570 | 3.660 | 3.530 | 3.570 | 3.449 | 39,459,624 |
| 2022-12-08 | 3.630 | 3.650 | 3.540 | 3.580 | 3.458 | 52,749,865 |
| 2022-12-07 | 3.510 | 3.580 | 3.470 | 3.530 | 3.410 | 38,604,082 |
| 2022-12-06 | 3.510 | 3.520 | 3.460 | 3.470 | 3.352 | 26,956,565 |
| 2022-12-05 | 3.530 | 3.540 | 3.500 | 3.540 | 3.420 | 26,494,385 |
| 2022-12-02 | 3.470 | 3.520 | 3.460 | 3.510 | 3.391 | 23,517,803 |
| 2022-12-01 | 3.490 | 3.500 | 3.450 | 3.460 | 3.343 | 20,114,220 |
| 2022-11-30 | 3.510 | 3.530 | 3.450 | 3.470 | 3.352 | 26,679,300 |
| 2022-11-29 | 3.440 | 3.490 | 3.430 | 3.480 | 3.362 | 27,533,880 |
| 2022-11-28 | 3.370 | 3.430 | 3.340 | 3.430 | 3.314 | 19,999,123 |
| 2022-11-25 | 3.380 | 3.400 | 3.360 | 3.380 | 3.265 | 12,254,306 |
| 2022-11-24 | 3.370 | 3.400 | 3.350 | 3.370 | 3.256 | 13,135,829 |
| 2022-11-23 | 3.360 | 3.380 | 3.330 | 3.370 | 3.256 | 18,321,200 |
| 2022-11-22 | 3.430 | 3.440 | 3.360 | 3.390 | 3.275 | 24,358,300 |
| 2022-11-21 | 3.350 | 3.460 | 3.320 | 3.440 | 3.323 | 31,210,763 |
| 2022-11-18 | 3.440 | 3.450 | 3.360 | 3.370 | 3.256 | 34,675,491 |
| 2022-11-17 | 3.470 | 3.500 | 3.410 | 3.440 | 3.323 | 37,397,933 |
| 2022-11-16 | 3.510 | 3.540 | 3.480 | 3.490 | 3.372 | 25,421,002 |
| 2022-11-15 | 3.450 | 3.500 | 3.430 | 3.500 | 3.381 | 24,768,373 |
| 2022-11-14 | 3.490 | 3.530 | 3.440 | 3.460 | 3.343 | 24,916,800 |
| 2022-11-11 | 3.510 | 3.560 | 3.470 | 3.490 | 3.372 | 39,653,719 |
| 2022-11-10 | 3.430 | 3.510 | 3.420 | 3.460 | 3.343 | 25,685,373 |
| 2022-11-09 | 3.500 | 3.520 | 3.440 | 3.450 | 3.333 | 26,218,186 |
| 2022-11-08 | 3.560 | 3.600 | 3.480 | 3.500 | 3.381 | 43,326,685 |
| 2022-11-07 | 3.380 | 3.560 | 3.370 | 3.530 | 3.410 | 57,325,143 |
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.