Yotrio Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.320 | 3.370 | 3.300 | 3.360 | 3.246 | 15,426,530 |
| 2022-08-03 | 3.290 | 3.390 | 3.290 | 3.310 | 3.198 | 18,401,431 |
| 2022-08-02 | 3.480 | 3.480 | 3.290 | 3.320 | 3.207 | 41,918,362 |
| 2022-08-01 | 3.510 | 3.540 | 3.500 | 3.510 | 3.391 | 14,777,635 |
| 2022-07-29 | 3.590 | 3.600 | 3.530 | 3.530 | 3.410 | 19,005,349 |
| 2022-07-28 | 3.580 | 3.640 | 3.580 | 3.590 | 3.468 | 24,251,014 |
| 2022-07-27 | 3.610 | 3.610 | 3.570 | 3.590 | 3.468 | 13,729,993 |
| 2022-07-26 | 3.570 | 3.610 | 3.490 | 3.610 | 3.487 | 21,787,679 |
| 2022-07-25 | 3.580 | 3.630 | 3.550 | 3.570 | 3.449 | 16,770,952 |
| 2022-07-22 | 3.590 | 3.620 | 3.550 | 3.590 | 3.468 | 23,531,329 |
| 2022-07-21 | 3.660 | 3.750 | 3.610 | 3.610 | 3.487 | 54,364,432 |
| 2022-07-20 | 3.560 | 3.580 | 3.530 | 3.560 | 3.439 | 18,282,500 |
| 2022-07-19 | 3.540 | 3.590 | 3.510 | 3.560 | 3.439 | 17,838,808 |
| 2022-07-18 | 3.450 | 3.550 | 3.430 | 3.540 | 3.420 | 17,098,469 |
| 2022-07-15 | 3.600 | 3.610 | 3.430 | 3.450 | 3.333 | 30,522,356 |
| 2022-07-14 | 3.560 | 3.650 | 3.550 | 3.620 | 3.497 | 25,224,983 |
| 2022-07-13 | 3.540 | 3.580 | 3.530 | 3.550 | 3.429 | 18,664,000 |
| 2022-07-12 | 3.610 | 3.620 | 3.540 | 3.540 | 3.420 | 15,735,477 |
| 2022-07-11 | 3.560 | 3.610 | 3.520 | 3.600 | 3.478 | 25,325,640 |
| 2022-07-08 | 3.650 | 3.660 | 3.590 | 3.610 | 3.487 | 27,201,583 |
| 2022-07-07 | 3.710 | 3.720 | 3.620 | 3.630 | 3.507 | 45,193,630 |
| 2022-07-06 | 3.660 | 3.800 | 3.600 | 3.740 | 3.613 | 65,967,147 |
| 2022-07-05 | 3.610 | 3.800 | 3.600 | 3.700 | 3.574 | 68,906,795 |
| 2022-07-04 | 3.600 | 3.620 | 3.550 | 3.570 | 3.449 | 33,898,425 |
| 2022-07-01 | 3.600 | 3.630 | 3.520 | 3.620 | 3.497 | 41,768,638 |
| 2022-06-30 | 3.580 | 3.700 | 3.560 | 3.640 | 3.516 | 49,200,529 |
| 2022-06-29 | 3.600 | 3.690 | 3.570 | 3.580 | 3.458 | 61,645,351 |
| 2022-06-28 | 3.820 | 3.850 | 3.630 | 3.650 | 3.526 | 136,896,844 |
| 2022-06-27 | 4.050 | 4.130 | 4.020 | 4.030 | 3.893 | 45,999,574 |
| 2022-06-24 | 4.000 | 4.060 | 3.920 | 4.040 | 3.903 | 49,702,362 |
| 2022-06-23 | 3.990 | 4.000 | 3.880 | 3.990 | 3.855 | 39,773,518 |
| 2022-06-22 | 4.160 | 4.180 | 3.960 | 3.960 | 3.826 | 63,034,938 |
| 2022-06-21 | 4.130 | 4.310 | 4.040 | 4.190 | 4.048 | 79,438,440 |
| 2022-06-20 | 4.170 | 4.280 | 4.120 | 4.160 | 4.019 | 69,909,814 |
| 2022-06-17 | 4.200 | 4.220 | 4.070 | 4.120 | 3.980 | 67,754,837 |
| 2022-06-16 | 4.190 | 4.320 | 4.130 | 4.240 | 4.096 | 72,015,596 |
| 2022-06-15 | 4.280 | 4.370 | 4.170 | 4.180 | 4.038 | 99,619,939 |
| 2022-06-14 | 4.190 | 4.330 | 4.150 | 4.230 | 4.086 | 98,326,272 |
| 2022-06-13 | 4.030 | 4.390 | 3.960 | 4.240 | 4.096 | 123,422,509 |
| 2022-06-10 | 3.910 | 4.140 | 3.860 | 4.040 | 3.903 | 78,905,363 |
| 2022-06-09 | 4.060 | 4.080 | 3.860 | 3.910 | 3.777 | 56,492,455 |
| 2022-06-08 | 4.060 | 4.120 | 3.940 | 4.020 | 3.884 | 79,326,019 |
| 2022-06-07 | 4.140 | 4.240 | 4.050 | 4.100 | 3.961 | 135,887,141 |
| 2022-06-06 | 3.790 | 4.140 | 3.770 | 4.140 | 3.999 | 124,499,910 |
| 2022-06-02 | 3.820 | 3.890 | 3.740 | 3.760 | 3.632 | 41,066,781 |
| 2022-06-01 | 3.800 | 3.950 | 3.790 | 3.840 | 3.710 | 64,363,652 |
| 2022-05-31 | 3.790 | 3.820 | 3.700 | 3.790 | 3.661 | 43,023,866 |
| 2022-05-30 | 3.840 | 3.870 | 3.720 | 3.820 | 3.690 | 53,878,962 |
| 2022-05-27 | 3.890 | 4.000 | 3.800 | 3.850 | 3.719 | 67,374,198 |
| 2022-05-26 | 3.890 | 4.000 | 3.720 | 3.940 | 3.806 | 82,677,005 |
| 2022-05-25 | 3.910 | 3.940 | 3.800 | 3.900 | 3.734 | 72,580,675 |
| 2022-05-24 | 4.200 | 4.230 | 3.880 | 3.910 | 3.743 | 104,642,834 |
| 2022-05-23 | 4.360 | 4.390 | 4.160 | 4.210 | 4.031 | 111,622,573 |
| 2022-05-20 | 4.050 | 4.550 | 3.980 | 4.360 | 4.174 | 197,592,172 |
| 2022-05-19 | 4.260 | 4.500 | 4.130 | 4.160 | 3.983 | 192,535,004 |
| 2022-05-18 | 3.900 | 4.310 | 3.870 | 4.310 | 4.126 | 97,971,049 |
| 2022-05-17 | 4.040 | 4.060 | 3.850 | 3.920 | 3.753 | 63,082,044 |
| 2022-05-16 | 4.070 | 4.080 | 3.950 | 4.030 | 3.858 | 75,708,110 |
| 2022-05-13 | 4.100 | 4.230 | 3.970 | 4.080 | 3.906 | 112,969,884 |
| 2022-05-12 | 4.060 | 4.090 | 3.910 | 4.090 | 3.916 | 122,748,156 |
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.