Beijing Yuanlong Yato Culture Dissemination Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.490	11.660	11.210	11.560	11.560	19,424,326
2024-07-25	10.660	11.680	10.500	11.250	11.250	19,902,537
2024-07-24	10.860	10.860	10.560	10.620	10.620	4,577,624
2024-07-23	11.140	11.200	10.770	10.800	10.800	5,333,066
2024-07-22	10.970	11.200	10.810	11.150	11.150	6,687,845
2024-07-19	10.730	11.170	10.640	10.990	10.990	8,931,847
2024-07-18	10.700	10.870	10.390	10.840	10.840	9,172,471
2024-07-17	10.940	11.220	10.780	10.790	10.790	9,212,354
2024-07-16	11.340	11.500	10.850	11.000	11.000	17,537,456
2024-07-15	11.840	12.050	11.570	11.650	11.650	10,403,400
2024-07-12	12.320	12.560	12.280	12.550	12.550	4,791,490
2024-07-11	12.220	12.350	12.110	12.350	12.350	4,356,644
2024-07-10	12.210	12.330	12.000	12.070	12.070	3,655,115
2024-07-09	11.990	12.270	11.700	12.250	12.250	4,506,445
2024-07-08	12.400	12.470	11.940	11.940	11.940	4,734,500
2024-07-05	12.030	12.780	11.870	12.470	12.470	6,636,500
2024-07-04	12.400	12.510	12.030	12.090	12.090	2,783,400
2024-07-03	12.650	12.650	12.370	12.440	12.440	2,969,700
2024-07-02	12.450	12.830	12.450	12.650	12.650	3,986,700
2024-07-01	12.530	12.570	12.070	12.460	12.460	4,171,800
2024-06-28	12.660	12.920	12.520	12.570	12.570	5,178,300
2024-06-27	12.730	13.080	12.560	12.870	12.870	7,815,700
2024-06-26	11.880	12.920	11.770	12.810	12.810	7,223,650
2024-06-25	11.820	12.070	11.800	11.890	11.890	2,778,350
2024-06-24	12.300	12.300	11.740	11.850	11.850	3,958,100
2024-06-21	12.530	12.570	12.310	12.390	12.390	2,478,300
2024-06-20	13.150	13.170	12.510	12.560	12.560	3,461,900
2024-06-19	13.160	13.260	13.070	13.100	13.100	3,362,800
2024-06-18	12.980	13.150	12.930	13.140	13.140	2,699,500
2024-06-17	13.200	13.300	12.940	12.980	12.980	3,302,245
2024-06-14	13.220	13.330	13.030	13.220	13.220	3,663,500
2024-06-13	13.180	13.400	13.100	13.250	13.250	3,395,624
2024-06-12	12.800	13.280	12.780	13.210	13.210	4,152,810
2024-06-11	12.490	12.820	12.280	12.800	12.800	4,613,600
2024-06-07	12.290	12.520	12.250	12.510	12.510	5,134,595
2024-06-06	12.710	13.030	11.940	12.140	12.140	6,278,445
2024-06-05	13.000	13.080	12.730	12.730	12.730	3,586,749
2024-06-04	13.370	13.370	12.900	13.090	13.090	4,223,589
2024-06-03	13.670	13.770	13.230	13.390	13.390	4,168,940
2024-05-31	13.410	13.690	13.270	13.630	13.630	3,571,100
2024-05-30	13.280	13.480	13.110	13.360	13.360	2,899,400
2024-05-29	13.420	13.570	13.270	13.380	13.380	3,923,400
2024-05-28	13.790	13.820	13.390	13.420	13.420	4,523,400
2024-05-27	13.620	13.880	13.590	13.880	13.830	4,698,300
2024-05-24	13.750	13.910	13.610	13.620	13.571	4,566,300
2024-05-23	14.100	14.140	13.790	13.860	13.810	4,742,649
2024-05-22	14.050	14.200	13.910	14.170	14.119	5,650,100
2024-05-21	13.950	14.410	13.830	14.090	14.039	8,712,800
2024-05-20	14.030	14.030	13.700	13.990	13.940	4,123,241
2024-05-17	13.890	13.920	13.640	13.880	13.830	4,478,500
2024-05-16	13.980	14.170	13.830	13.920	13.870	4,650,300
2024-05-15	14.050	14.250	13.920	13.930	13.880	4,241,301
2024-05-14	13.880	14.180	13.660	14.160	14.109	6,314,619
2024-05-13	13.980	14.000	13.650	13.780	13.730	5,847,100
2024-05-10	14.110	14.440	13.930	14.110	14.059	6,020,819
2024-05-09	14.010	14.200	13.950	14.110	14.059	4,392,110
2024-05-08	14.360	14.360	13.960	14.010	13.960	6,298,185
2024-05-07	14.390	14.830	14.250	14.380	14.328	8,696,226
2024-05-06	14.460	14.680	14.150	14.380	14.328	8,905,475
2024-04-30	14.240	15.290	14.150	14.390	14.338	13,440,375

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-28	0.0500 CNY
2023-05-31	0.5000 CNY
2022-06-06	0.3600 CNY
2021-05-14	0.3600 CNY
2020-06-19	0.5950 CNY
2019-05-24	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.