Yotrio Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.360 | 3.390 | 3.340 | 3.360 | 3.217 | 10,286,735 |
| 2022-02-08 | 3.270 | 3.370 | 3.260 | 3.360 | 3.217 | 15,151,185 |
| 2022-02-07 | 3.250 | 3.270 | 3.210 | 3.270 | 3.131 | 8,465,950 |
| 2022-01-28 | 3.160 | 3.230 | 3.130 | 3.200 | 3.064 | 9,850,735 |
| 2022-01-27 | 3.280 | 3.280 | 3.130 | 3.140 | 3.006 | 15,824,969 |
| 2022-01-26 | 3.290 | 3.320 | 3.240 | 3.280 | 3.140 | 17,654,291 |
| 2022-01-25 | 3.420 | 3.480 | 3.300 | 3.310 | 3.169 | 17,203,000 |
| 2022-01-24 | 3.530 | 3.540 | 3.440 | 3.440 | 3.293 | 12,964,445 |
| 2022-01-21 | 3.550 | 3.570 | 3.470 | 3.530 | 3.380 | 13,962,600 |
| 2022-01-20 | 3.640 | 3.650 | 3.520 | 3.530 | 3.380 | 14,012,490 |
| 2022-01-19 | 3.560 | 3.630 | 3.550 | 3.620 | 3.466 | 11,081,709 |
| 2022-01-18 | 3.610 | 3.640 | 3.550 | 3.570 | 3.418 | 14,961,580 |
| 2022-01-17 | 3.590 | 3.640 | 3.580 | 3.590 | 3.437 | 12,815,854 |
| 2022-01-14 | 3.670 | 3.670 | 3.550 | 3.560 | 3.408 | 16,477,476 |
| 2022-01-13 | 3.690 | 3.700 | 3.640 | 3.640 | 3.485 | 12,591,172 |
| 2022-01-12 | 3.670 | 3.700 | 3.630 | 3.680 | 3.523 | 11,770,886 |
| 2022-01-11 | 3.660 | 3.700 | 3.650 | 3.670 | 3.514 | 11,267,505 |
| 2022-01-10 | 3.610 | 3.680 | 3.610 | 3.670 | 3.514 | 14,318,700 |
| 2022-01-07 | 3.660 | 3.690 | 3.610 | 3.620 | 3.466 | 14,236,680 |
| 2022-01-06 | 3.650 | 3.680 | 3.600 | 3.650 | 3.494 | 14,987,586 |
| 2022-01-05 | 3.670 | 3.700 | 3.590 | 3.650 | 3.494 | 18,366,709 |
| 2022-01-04 | 3.580 | 3.680 | 3.570 | 3.660 | 3.504 | 28,161,459 |
| 2021-12-31 | 3.540 | 3.570 | 3.520 | 3.570 | 3.418 | 9,632,492 |
| 2021-12-30 | 3.510 | 3.550 | 3.500 | 3.530 | 3.380 | 7,924,436 |
| 2021-12-29 | 3.540 | 3.540 | 3.490 | 3.520 | 3.370 | 9,152,227 |
| 2021-12-28 | 3.550 | 3.560 | 3.520 | 3.540 | 3.389 | 5,527,400 |
| 2021-12-27 | 3.540 | 3.550 | 3.490 | 3.550 | 3.399 | 7,533,800 |
| 2021-12-24 | 3.570 | 3.570 | 3.500 | 3.530 | 3.380 | 8,342,564 |
| 2021-12-23 | 3.560 | 3.570 | 3.520 | 3.550 | 3.399 | 10,376,784 |
| 2021-12-22 | 3.620 | 3.640 | 3.550 | 3.570 | 3.418 | 13,494,086 |
| 2021-12-21 | 3.510 | 3.610 | 3.500 | 3.610 | 3.456 | 21,285,900 |
| 2021-12-20 | 3.500 | 3.540 | 3.470 | 3.510 | 3.360 | 11,201,800 |
| 2021-12-17 | 3.510 | 3.510 | 3.490 | 3.490 | 3.341 | 6,092,365 |
| 2021-12-16 | 3.500 | 3.520 | 3.480 | 3.510 | 3.360 | 7,556,700 |
| 2021-12-15 | 3.480 | 3.500 | 3.460 | 3.500 | 3.351 | 9,437,802 |
| 2021-12-14 | 3.480 | 3.500 | 3.400 | 3.480 | 3.332 | 8,426,685 |
| 2021-12-13 | 3.480 | 3.520 | 3.470 | 3.480 | 3.332 | 8,753,900 |
| 2021-12-10 | 3.510 | 3.510 | 3.460 | 3.480 | 3.332 | 11,691,600 |
| 2021-12-09 | 3.420 | 3.580 | 3.410 | 3.510 | 3.360 | 26,833,167 |
| 2021-12-08 | 3.410 | 3.420 | 3.390 | 3.410 | 3.265 | 4,712,475 |
| 2021-12-07 | 3.430 | 3.430 | 3.390 | 3.400 | 3.255 | 5,815,700 |
| 2021-12-06 | 3.440 | 3.450 | 3.400 | 3.410 | 3.265 | 7,829,195 |
| 2021-12-03 | 3.430 | 3.450 | 3.420 | 3.440 | 3.293 | 5,218,848 |
| 2021-12-02 | 3.460 | 3.460 | 3.420 | 3.420 | 3.274 | 6,396,300 |
| 2021-12-01 | 3.410 | 3.460 | 3.410 | 3.460 | 3.313 | 6,827,285 |
| 2021-11-30 | 3.400 | 3.440 | 3.400 | 3.420 | 3.274 | 5,615,412 |
| 2021-11-29 | 3.410 | 3.430 | 3.370 | 3.390 | 3.246 | 8,690,600 |
| 2021-11-26 | 3.470 | 3.490 | 3.440 | 3.450 | 3.303 | 4,551,834 |
| 2021-11-25 | 3.510 | 3.520 | 3.470 | 3.470 | 3.322 | 6,652,662 |
| 2021-11-24 | 3.460 | 3.540 | 3.450 | 3.510 | 3.360 | 11,376,839 |
| 2021-11-23 | 3.470 | 3.480 | 3.430 | 3.460 | 3.313 | 6,140,127 |
| 2021-11-22 | 3.490 | 3.500 | 3.450 | 3.470 | 3.322 | 5,128,028 |
| 2021-11-19 | 3.460 | 3.500 | 3.440 | 3.490 | 3.341 | 7,283,640 |
| 2021-11-18 | 3.480 | 3.510 | 3.460 | 3.470 | 3.322 | 6,430,596 |
| 2021-11-17 | 3.500 | 3.540 | 3.470 | 3.490 | 3.341 | 9,740,119 |
| 2021-11-16 | 3.590 | 3.590 | 3.500 | 3.510 | 3.360 | 12,940,243 |
| 2021-11-15 | 3.460 | 3.540 | 3.450 | 3.530 | 3.380 | 13,782,312 |
| 2021-11-12 | 3.450 | 3.460 | 3.410 | 3.450 | 3.303 | 5,443,450 |
| 2021-11-11 | 3.460 | 3.470 | 3.430 | 3.440 | 3.293 | 9,727,889 |
| 2021-11-10 | 3.370 | 3.480 | 3.320 | 3.450 | 3.303 | 14,299,186 |
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.