Yotrio Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.310	3.310	3.180	3.210	3.129	35,562,793
2024-10-28	3.170	3.300	3.150	3.290	3.207	35,621,228
2024-10-25	3.120	3.180	3.110	3.170	3.090	27,566,400
2024-10-24	3.090	3.120	3.060	3.120	3.041	25,019,728
2024-10-23	3.090	3.140	3.080	3.100	3.021	27,847,466
2024-10-22	3.030	3.100	3.010	3.090	3.012	33,274,330
2024-10-21	3.060	3.070	3.000	3.020	2.943	31,498,888
2024-10-18	2.990	3.090	2.960	3.040	2.963	39,831,200
2024-10-17	3.060	3.090	2.980	2.990	2.914	26,073,405
2024-10-16	3.020	3.090	3.010	3.050	2.973	25,049,033
2024-10-15	3.100	3.120	3.020	3.030	2.953	26,081,400
2024-10-14	3.090	3.120	3.020	3.100	3.021	30,832,055
2024-10-11	3.180	3.180	3.030	3.070	2.992	35,263,400
2024-10-10	3.130	3.270	3.110	3.140	3.060	42,779,644
2024-10-09	3.360	3.360	3.090	3.100	3.021	65,422,276
2024-10-08	3.560	3.560	3.210	3.420	3.333	101,541,911
2024-09-30	3.070	3.260	3.000	3.240	3.158	88,648,131
2024-09-27	2.910	3.010	2.890	2.960	2.885	45,124,807
2024-09-26	2.770	2.880	2.760	2.880	2.807	31,606,100
2024-09-25	2.790	2.860	2.760	2.770	2.700	33,768,150
2024-09-24	2.670	2.770	2.670	2.770	2.700	28,134,203
2024-09-23	2.680	2.700	2.660	2.660	2.593	12,488,000
2024-09-20	2.700	2.710	2.650	2.680	2.612	15,261,200
2024-09-19	2.600	2.710	2.600	2.710	2.641	23,285,307
2024-09-18	2.650	2.670	2.560	2.610	2.544	21,390,000
2024-09-13	2.710	2.720	2.660	2.670	2.602	17,351,100
2024-09-12	2.680	2.720	2.680	2.710	2.641	18,515,900
2024-09-11	2.690	2.710	2.660	2.690	2.622	15,930,700
2024-09-10	2.690	2.720	2.640	2.690	2.622	19,880,600
2024-09-09	2.660	2.720	2.640	2.690	2.622	22,019,350
2024-09-06	2.760	2.790	2.660	2.680	2.612	31,722,900
2024-09-05	2.730	2.780	2.710	2.760	2.690	27,117,629
2024-09-04	2.740	2.800	2.700	2.730	2.661	33,708,026
2024-09-03	2.750	2.780	2.720	2.760	2.690	34,683,922
2024-09-02	2.850	2.880	2.750	2.750	2.680	65,742,294
2024-08-30	2.790	3.080	2.750	2.900	2.827	102,478,357
2024-08-29	2.880	2.880	2.710	2.800	2.729	88,058,419
2024-08-28	2.600	2.850	2.560	2.850	2.778	45,303,822
2024-08-27	2.640	2.660	2.570	2.590	2.524	20,106,500
2024-08-26	2.580	2.650	2.560	2.650	2.583	16,052,900
2024-08-23	2.570	2.590	2.540	2.560	2.495	11,604,800
2024-08-22	2.600	2.620	2.570	2.580	2.515	12,521,150
2024-08-21	2.640	2.640	2.590	2.600	2.534	12,166,400
2024-08-20	2.660	2.670	2.610	2.640	2.573	13,171,100
2024-08-19	2.660	2.680	2.630	2.670	2.602	14,152,500
2024-08-16	2.670	2.690	2.640	2.650	2.583	12,977,400
2024-08-15	2.620	2.690	2.610	2.670	2.602	16,709,934
2024-08-14	2.650	2.660	2.620	2.630	2.563	9,273,900
2024-08-13	2.630	2.660	2.600	2.640	2.573	12,777,044
2024-08-12	2.650	2.650	2.600	2.620	2.554	12,358,200
2024-08-09	2.660	2.680	2.630	2.650	2.583	12,525,000
2024-08-08	2.640	2.670	2.610	2.660	2.593	13,259,300
2024-08-07	2.670	2.670	2.610	2.630	2.563	11,716,900
2024-08-06	2.610	2.660	2.610	2.650	2.583	11,901,400
2024-08-05	2.630	2.690	2.600	2.600	2.534	17,599,300
2024-08-02	2.630	2.670	2.620	2.630	2.563	15,764,701
2024-08-01	2.640	2.680	2.640	2.650	2.583	16,416,700
2024-07-31	2.560	2.660	2.550	2.640	2.573	22,833,650
2024-07-30	2.520	2.560	2.500	2.560	2.495	12,792,500
2024-07-29	2.510	2.530	2.470	2.520	2.456	13,294,550

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.