Yotrio Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.050 | 4.220 | 4.010 | 4.010 | 3.839 | 153,830,624 |
| 2022-05-10 | 3.940 | 4.100 | 3.870 | 4.010 | 3.839 | 148,196,947 |
| 2022-05-09 | 4.090 | 4.390 | 3.930 | 4.100 | 3.925 | 223,682,652 |
| 2022-05-06 | 3.650 | 3.990 | 3.610 | 3.990 | 3.820 | 142,226,941 |
| 2022-05-05 | 3.560 | 3.630 | 3.410 | 3.630 | 3.475 | 51,452,988 |
| 2022-04-29 | 3.080 | 3.350 | 3.050 | 3.300 | 3.159 | 69,976,243 |
| 2022-04-28 | 3.140 | 3.240 | 2.930 | 3.050 | 2.920 | 69,316,524 |
| 2022-04-27 | 3.250 | 3.310 | 3.140 | 3.190 | 3.054 | 115,937,858 |
| 2022-04-26 | 3.630 | 3.900 | 3.450 | 3.490 | 3.341 | 100,582,288 |
| 2022-04-25 | 3.750 | 3.820 | 3.510 | 3.630 | 3.475 | 100,126,876 |
| 2022-04-22 | 3.850 | 4.030 | 3.730 | 3.910 | 3.743 | 142,438,032 |
| 2022-04-21 | 3.660 | 4.070 | 3.640 | 3.920 | 3.753 | 190,729,659 |
| 2022-04-20 | 3.450 | 3.820 | 3.400 | 3.720 | 3.561 | 135,945,347 |
| 2022-04-19 | 3.430 | 3.540 | 3.370 | 3.470 | 3.322 | 32,566,066 |
| 2022-04-18 | 3.350 | 3.460 | 3.300 | 3.430 | 3.284 | 17,679,723 |
| 2022-04-15 | 3.450 | 3.480 | 3.370 | 3.380 | 3.236 | 20,808,677 |
| 2022-04-14 | 3.460 | 3.500 | 3.430 | 3.460 | 3.313 | 23,113,708 |
| 2022-04-13 | 3.560 | 3.560 | 3.420 | 3.470 | 3.322 | 32,939,790 |
| 2022-04-12 | 3.580 | 3.600 | 3.400 | 3.560 | 3.408 | 55,669,842 |
| 2022-04-11 | 3.650 | 3.750 | 3.580 | 3.620 | 3.466 | 55,560,108 |
| 2022-04-08 | 3.550 | 3.650 | 3.530 | 3.640 | 3.485 | 31,162,108 |
| 2022-04-07 | 3.640 | 3.700 | 3.560 | 3.570 | 3.418 | 29,326,835 |
| 2022-04-06 | 3.560 | 3.700 | 3.560 | 3.660 | 3.504 | 37,403,712 |
| 2022-04-01 | 3.550 | 3.580 | 3.530 | 3.570 | 3.418 | 19,310,352 |
| 2022-03-31 | 3.590 | 3.630 | 3.540 | 3.600 | 3.447 | 23,157,626 |
| 2022-03-30 | 3.540 | 3.600 | 3.490 | 3.590 | 3.437 | 24,327,218 |
| 2022-03-29 | 3.580 | 3.590 | 3.470 | 3.500 | 3.351 | 33,748,217 |
| 2022-03-28 | 3.560 | 3.620 | 3.530 | 3.580 | 3.427 | 28,352,302 |
| 2022-03-25 | 3.670 | 3.710 | 3.590 | 3.610 | 3.456 | 44,085,218 |
| 2022-03-24 | 3.650 | 3.680 | 3.570 | 3.630 | 3.475 | 41,246,739 |
| 2022-03-23 | 3.650 | 3.660 | 3.580 | 3.610 | 3.456 | 37,738,090 |
| 2022-03-22 | 3.580 | 3.720 | 3.560 | 3.670 | 3.514 | 74,663,938 |
| 2022-03-21 | 3.580 | 3.750 | 3.530 | 3.640 | 3.485 | 94,972,324 |
| 2022-03-18 | 3.370 | 3.470 | 3.360 | 3.460 | 3.313 | 36,606,843 |
| 2022-03-17 | 3.370 | 3.450 | 3.350 | 3.410 | 3.265 | 39,425,664 |
| 2022-03-16 | 3.260 | 3.370 | 3.200 | 3.350 | 3.207 | 37,292,497 |
| 2022-03-15 | 3.360 | 3.390 | 3.220 | 3.220 | 3.083 | 40,673,646 |
| 2022-03-14 | 3.430 | 3.480 | 3.360 | 3.360 | 3.217 | 27,530,726 |
| 2022-03-11 | 3.340 | 3.480 | 3.320 | 3.460 | 3.313 | 39,267,026 |
| 2022-03-10 | 3.470 | 3.470 | 3.390 | 3.390 | 3.246 | 32,523,283 |
| 2022-03-09 | 3.430 | 3.460 | 3.220 | 3.390 | 3.246 | 52,713,525 |
| 2022-03-08 | 3.530 | 3.530 | 3.400 | 3.440 | 3.293 | 51,007,880 |
| 2022-03-07 | 3.600 | 3.610 | 3.500 | 3.520 | 3.370 | 44,044,180 |
| 2022-03-04 | 3.640 | 3.660 | 3.570 | 3.590 | 3.437 | 60,537,314 |
| 2022-03-03 | 3.710 | 3.730 | 3.640 | 3.690 | 3.533 | 59,868,367 |
| 2022-03-02 | 3.640 | 3.750 | 3.630 | 3.700 | 3.542 | 72,800,550 |
| 2022-03-01 | 3.650 | 3.680 | 3.610 | 3.660 | 3.504 | 62,072,466 |
| 2022-02-28 | 3.700 | 3.740 | 3.600 | 3.640 | 3.485 | 84,226,965 |
| 2022-02-25 | 3.880 | 3.950 | 3.730 | 3.760 | 3.600 | 143,399,178 |
| 2022-02-24 | 3.810 | 4.180 | 3.760 | 4.000 | 3.830 | 240,230,021 |
| 2022-02-23 | 4.030 | 4.110 | 3.860 | 3.880 | 3.715 | 256,779,737 |
| 2022-02-22 | 4.550 | 4.960 | 4.190 | 4.290 | 4.107 | 350,955,118 |
| 2022-02-21 | 4.160 | 4.510 | 3.970 | 4.510 | 4.318 | 219,444,664 |
| 2022-02-18 | 3.650 | 4.100 | 3.550 | 4.100 | 3.925 | 233,417,539 |
| 2022-02-17 | 3.370 | 3.730 | 3.350 | 3.730 | 3.571 | 52,339,751 |
| 2022-02-16 | 3.370 | 3.390 | 3.330 | 3.390 | 3.246 | 15,180,850 |
| 2022-02-15 | 3.310 | 3.510 | 3.290 | 3.400 | 3.255 | 25,733,200 |
| 2022-02-14 | 3.270 | 3.350 | 3.270 | 3.320 | 3.179 | 6,571,791 |
| 2022-02-11 | 3.350 | 3.360 | 3.290 | 3.290 | 3.150 | 7,960,500 |
| 2022-02-10 | 3.350 | 3.370 | 3.320 | 3.350 | 3.207 | 6,705,100 |
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.