Yotrio Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.330 | 3.420 | 3.330 | 3.400 | 3.285 | 29,312,932 |
| 2022-11-03 | 3.340 | 3.370 | 3.320 | 3.350 | 3.236 | 23,322,700 |
| 2022-11-02 | 3.350 | 3.390 | 3.340 | 3.360 | 3.246 | 30,878,722 |
| 2022-11-01 | 3.330 | 3.390 | 3.280 | 3.370 | 3.256 | 32,361,086 |
| 2022-10-31 | 3.300 | 3.390 | 3.250 | 3.310 | 3.198 | 53,421,796 |
| 2022-10-28 | 3.700 | 3.710 | 3.420 | 3.450 | 3.333 | 69,453,481 |
| 2022-10-27 | 3.800 | 3.850 | 3.690 | 3.720 | 3.594 | 55,680,482 |
| 2022-10-26 | 3.740 | 3.930 | 3.740 | 3.830 | 3.700 | 57,999,516 |
| 2022-10-25 | 3.900 | 3.900 | 3.760 | 3.760 | 3.632 | 54,618,533 |
| 2022-10-24 | 3.880 | 4.000 | 3.860 | 3.900 | 3.768 | 60,388,124 |
| 2022-10-21 | 4.030 | 4.050 | 3.880 | 3.890 | 3.758 | 83,633,443 |
| 2022-10-20 | 4.060 | 4.260 | 4.040 | 4.090 | 3.951 | 96,344,170 |
| 2022-10-19 | 4.040 | 4.160 | 3.960 | 4.090 | 3.951 | 81,938,767 |
| 2022-10-18 | 4.120 | 4.140 | 4.040 | 4.060 | 3.922 | 80,571,886 |
| 2022-10-17 | 3.900 | 4.160 | 3.880 | 4.160 | 4.019 | 112,714,796 |
| 2022-10-14 | 4.010 | 4.140 | 3.930 | 3.950 | 3.816 | 100,200,168 |
| 2022-10-13 | 4.030 | 4.190 | 4.000 | 4.030 | 3.893 | 100,033,023 |
| 2022-10-12 | 3.950 | 4.140 | 3.780 | 4.080 | 3.941 | 109,500,408 |
| 2022-10-11 | 3.880 | 4.020 | 3.650 | 3.970 | 3.835 | 89,346,287 |
| 2022-10-10 | 3.950 | 4.090 | 3.880 | 3.940 | 3.806 | 92,248,243 |
| 2022-09-30 | 4.080 | 4.080 | 3.860 | 3.880 | 3.748 | 115,984,281 |
| 2022-09-29 | 4.040 | 4.420 | 3.850 | 4.180 | 4.038 | 188,497,506 |
| 2022-09-28 | 3.970 | 4.360 | 3.890 | 4.040 | 3.903 | 158,390,308 |
| 2022-09-27 | 3.790 | 4.020 | 3.750 | 3.990 | 3.855 | 103,170,757 |
| 2022-09-26 | 3.950 | 4.090 | 3.860 | 3.890 | 3.758 | 98,232,678 |
| 2022-09-23 | 3.850 | 3.970 | 3.810 | 3.860 | 3.729 | 94,864,636 |
| 2022-09-22 | 3.810 | 3.950 | 3.760 | 3.780 | 3.652 | 74,403,022 |
| 2022-09-21 | 3.880 | 3.910 | 3.780 | 3.870 | 3.739 | 87,444,517 |
| 2022-09-20 | 3.760 | 4.170 | 3.700 | 4.010 | 3.874 | 172,507,101 |
| 2022-09-19 | 3.750 | 3.820 | 3.610 | 3.790 | 3.661 | 96,372,197 |
| 2022-09-16 | 3.900 | 3.980 | 3.790 | 3.850 | 3.719 | 143,401,500 |
| 2022-09-15 | 4.000 | 4.080 | 3.780 | 3.870 | 3.739 | 218,352,077 |
| 2022-09-14 | 3.550 | 3.930 | 3.510 | 3.930 | 3.797 | 127,471,750 |
| 2022-09-13 | 3.550 | 3.620 | 3.540 | 3.570 | 3.449 | 19,855,605 |
| 2022-09-09 | 3.530 | 3.560 | 3.500 | 3.540 | 3.420 | 12,998,148 |
| 2022-09-08 | 3.560 | 3.570 | 3.520 | 3.530 | 3.410 | 14,597,969 |
| 2022-09-07 | 3.560 | 3.620 | 3.520 | 3.570 | 3.449 | 26,379,672 |
| 2022-09-06 | 3.590 | 3.590 | 3.500 | 3.550 | 3.429 | 13,725,250 |
| 2022-09-05 | 3.550 | 3.570 | 3.480 | 3.560 | 3.439 | 15,806,950 |
| 2022-09-02 | 3.440 | 3.540 | 3.440 | 3.530 | 3.410 | 18,508,150 |
| 2022-09-01 | 3.510 | 3.510 | 3.430 | 3.440 | 3.323 | 13,598,350 |
| 2022-08-31 | 3.540 | 3.550 | 3.460 | 3.490 | 3.372 | 17,856,450 |
| 2022-08-30 | 3.510 | 3.590 | 3.500 | 3.550 | 3.429 | 20,187,070 |
| 2022-08-29 | 3.440 | 3.530 | 3.420 | 3.520 | 3.401 | 18,529,573 |
| 2022-08-26 | 3.490 | 3.510 | 3.460 | 3.480 | 3.362 | 13,808,720 |
| 2022-08-25 | 3.490 | 3.520 | 3.420 | 3.470 | 3.352 | 17,834,204 |
| 2022-08-24 | 3.540 | 3.590 | 3.480 | 3.500 | 3.381 | 22,628,754 |
| 2022-08-23 | 3.540 | 3.630 | 3.520 | 3.570 | 3.449 | 32,826,987 |
| 2022-08-22 | 3.460 | 3.550 | 3.420 | 3.540 | 3.420 | 26,235,797 |
| 2022-08-19 | 3.420 | 3.490 | 3.410 | 3.460 | 3.343 | 16,748,900 |
| 2022-08-18 | 3.480 | 3.480 | 3.410 | 3.420 | 3.304 | 13,804,284 |
| 2022-08-17 | 3.450 | 3.500 | 3.440 | 3.480 | 3.362 | 12,823,600 |
| 2022-08-16 | 3.450 | 3.470 | 3.440 | 3.460 | 3.343 | 11,738,000 |
| 2022-08-15 | 3.460 | 3.470 | 3.440 | 3.460 | 3.343 | 11,445,504 |
| 2022-08-12 | 3.450 | 3.510 | 3.450 | 3.470 | 3.352 | 15,295,026 |
| 2022-08-11 | 3.510 | 3.510 | 3.430 | 3.470 | 3.352 | 26,361,122 |
| 2022-08-10 | 3.380 | 3.560 | 3.350 | 3.500 | 3.381 | 27,454,634 |
| 2022-08-09 | 3.410 | 3.450 | 3.380 | 3.390 | 3.275 | 12,388,177 |
| 2022-08-08 | 3.380 | 3.410 | 3.360 | 3.400 | 3.285 | 9,991,558 |
| 2022-08-05 | 3.370 | 3.400 | 3.330 | 3.390 | 3.275 | 14,546,400 |
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.