Yotrio Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.360 | 3.440 | 3.310 | 3.350 | 3.265 | 39,726,158 |
| 2025-01-21 | 3.420 | 3.440 | 3.340 | 3.390 | 3.304 | 39,086,976 |
| 2025-01-20 | 3.370 | 3.550 | 3.330 | 3.420 | 3.333 | 64,442,200 |
| 2025-01-17 | 3.400 | 3.420 | 3.290 | 3.330 | 3.246 | 55,798,512 |
| 2025-01-16 | 3.360 | 3.480 | 3.350 | 3.430 | 3.343 | 114,485,864 |
| 2025-01-15 | 3.090 | 3.420 | 3.070 | 3.290 | 3.207 | 118,164,219 |
| 2025-01-14 | 2.980 | 3.110 | 2.980 | 3.110 | 3.031 | 31,611,600 |
| 2025-01-13 | 2.950 | 2.990 | 2.900 | 2.970 | 2.895 | 20,536,300 |
| 2025-01-10 | 3.040 | 3.080 | 2.960 | 2.970 | 2.895 | 21,615,110 |
| 2025-01-09 | 3.060 | 3.070 | 3.020 | 3.050 | 2.973 | 18,345,467 |
| 2025-01-08 | 3.090 | 3.120 | 2.980 | 3.080 | 3.002 | 31,873,300 |
| 2025-01-07 | 3.150 | 3.150 | 3.050 | 3.110 | 3.031 | 28,041,606 |
| 2025-01-06 | 3.030 | 3.070 | 2.940 | 3.040 | 2.963 | 28,299,069 |
| 2025-01-03 | 3.200 | 3.230 | 3.020 | 3.040 | 2.963 | 37,084,700 |
| 2025-01-02 | 3.230 | 3.330 | 3.170 | 3.200 | 3.119 | 32,068,513 |
| 2024-12-31 | 3.310 | 3.350 | 3.230 | 3.240 | 3.158 | 27,539,251 |
| 2024-12-30 | 3.360 | 3.360 | 3.260 | 3.310 | 3.226 | 25,752,551 |
| 2024-12-27 | 3.310 | 3.430 | 3.290 | 3.370 | 3.285 | 26,038,052 |
| 2024-12-26 | 3.290 | 3.340 | 3.280 | 3.310 | 3.226 | 19,051,957 |
| 2024-12-25 | 3.370 | 3.380 | 3.230 | 3.300 | 3.216 | 31,334,996 |
| 2024-12-24 | 3.350 | 3.400 | 3.310 | 3.380 | 3.294 | 31,489,462 |
| 2024-12-23 | 3.530 | 3.560 | 3.340 | 3.350 | 3.265 | 48,746,121 |
| 2024-12-20 | 3.520 | 3.580 | 3.510 | 3.520 | 3.431 | 33,358,399 |
| 2024-12-19 | 3.560 | 3.600 | 3.470 | 3.510 | 3.421 | 45,060,250 |
| 2024-12-18 | 3.630 | 3.650 | 3.530 | 3.560 | 3.470 | 55,748,555 |
| 2024-12-17 | 3.870 | 3.870 | 3.600 | 3.630 | 3.538 | 120,791,686 |
| 2024-12-16 | 3.690 | 4.060 | 3.660 | 3.900 | 3.801 | 141,826,562 |
| 2024-12-13 | 3.700 | 3.750 | 3.630 | 3.700 | 3.606 | 66,878,997 |
| 2024-12-12 | 3.610 | 3.810 | 3.580 | 3.730 | 3.635 | 92,618,447 |
| 2024-12-11 | 3.440 | 3.620 | 3.430 | 3.610 | 3.519 | 69,406,404 |
| 2024-12-10 | 3.540 | 3.550 | 3.430 | 3.440 | 3.353 | 40,765,704 |
| 2024-12-09 | 3.530 | 3.550 | 3.410 | 3.460 | 3.372 | 39,288,068 |
| 2024-12-06 | 3.430 | 3.520 | 3.410 | 3.510 | 3.421 | 43,113,141 |
| 2024-12-05 | 3.420 | 3.440 | 3.390 | 3.420 | 3.333 | 35,184,714 |
| 2024-12-04 | 3.520 | 3.530 | 3.390 | 3.400 | 3.314 | 53,389,710 |
| 2024-12-03 | 3.490 | 3.630 | 3.420 | 3.540 | 3.450 | 88,370,352 |
| 2024-12-02 | 3.370 | 3.520 | 3.350 | 3.490 | 3.402 | 67,486,334 |
| 2024-11-29 | 3.350 | 3.410 | 3.320 | 3.370 | 3.285 | 47,515,001 |
| 2024-11-28 | 3.280 | 3.350 | 3.260 | 3.320 | 3.236 | 38,199,301 |
| 2024-11-27 | 3.240 | 3.280 | 3.150 | 3.280 | 3.197 | 34,320,004 |
| 2024-11-26 | 3.210 | 3.270 | 3.190 | 3.240 | 3.158 | 28,827,850 |
| 2024-11-25 | 3.150 | 3.230 | 3.140 | 3.220 | 3.138 | 35,373,555 |
| 2024-11-22 | 3.220 | 3.340 | 3.160 | 3.160 | 3.080 | 54,446,675 |
| 2024-11-21 | 3.250 | 3.260 | 3.190 | 3.220 | 3.138 | 23,767,743 |
| 2024-11-20 | 3.210 | 3.250 | 3.190 | 3.250 | 3.168 | 28,168,250 |
| 2024-11-19 | 3.200 | 3.220 | 3.130 | 3.220 | 3.138 | 31,315,505 |
| 2024-11-18 | 3.230 | 3.280 | 3.180 | 3.200 | 3.119 | 37,954,645 |
| 2024-11-15 | 3.220 | 3.300 | 3.210 | 3.220 | 3.138 | 33,525,933 |
| 2024-11-14 | 3.330 | 3.380 | 3.250 | 3.270 | 3.187 | 45,928,050 |
| 2024-11-13 | 3.320 | 3.360 | 3.250 | 3.300 | 3.216 | 32,526,005 |
| 2024-11-12 | 3.360 | 3.440 | 3.300 | 3.340 | 3.255 | 53,547,149 |
| 2024-11-11 | 3.330 | 3.350 | 3.270 | 3.340 | 3.255 | 37,454,058 |
| 2024-11-08 | 3.400 | 3.410 | 3.300 | 3.330 | 3.246 | 59,724,305 |
| 2024-11-07 | 3.220 | 3.440 | 3.190 | 3.400 | 3.314 | 87,996,450 |
| 2024-11-06 | 3.210 | 3.240 | 3.150 | 3.220 | 3.138 | 39,789,900 |
| 2024-11-05 | 3.130 | 3.210 | 3.120 | 3.210 | 3.129 | 33,083,560 |
| 2024-11-04 | 3.080 | 3.140 | 3.080 | 3.130 | 3.051 | 25,332,304 |
| 2024-11-01 | 3.200 | 3.220 | 3.100 | 3.110 | 3.031 | 40,824,304 |
| 2024-10-31 | 3.240 | 3.250 | 3.150 | 3.190 | 3.109 | 53,868,004 |
| 2024-10-30 | 3.220 | 3.280 | 3.190 | 3.260 | 3.177 | 32,647,200 |
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.