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
2024-04-29	13.600	14.300	13.600	14.250	14.199	9,621,000
2024-04-26	13.190	13.650	13.190	13.480	13.431	8,822,810
2024-04-25	13.080	13.350	12.940	13.170	13.123	7,032,386
2024-04-24	13.000	13.280	12.880	13.080	13.033	10,018,400
2024-04-23	12.750	13.470	12.610	13.250	13.202	13,411,080
2024-04-22	12.250	13.500	11.990	12.810	12.764	11,518,631
2024-04-19	13.510	13.510	12.460	12.530	12.485	14,172,000
2024-04-18	12.510	12.600	12.080	12.280	12.236	6,786,134
2024-04-17	11.280	12.290	11.280	12.290	12.246	4,644,600
2024-04-16	12.170	12.240	11.150	11.170	11.130	6,852,430
2024-04-15	13.030	13.200	11.970	12.280	12.236	6,773,700
2024-04-12	13.020	13.460	13.020	13.160	13.113	3,931,045
2024-04-11	12.840	13.390	12.700	13.210	13.162	5,050,645
2024-04-10	13.490	13.490	12.820	13.000	12.953	3,944,865
2024-04-09	13.350	13.610	13.230	13.500	13.451	2,843,289
2024-04-08	13.800	13.860	13.330	13.330	13.282	4,225,148
2024-04-03	14.160	14.230	13.670	13.860	13.810	5,020,875
2024-04-02	14.680	14.680	14.100	14.260	14.209	5,048,110
2024-04-01	14.220	14.720	14.220	14.690	14.637	4,734,500
2024-03-29	14.520	14.520	14.010	14.220	14.169	3,092,700
2024-03-28	13.980	14.770	13.750	14.530	14.478	6,095,400
2024-03-27	14.520	14.920	13.970	13.980	13.930	6,587,800
2024-03-26	14.990	15.300	14.300	14.620	14.567	8,348,205
2024-03-25	15.650	15.890	14.980	14.990	14.936	11,088,174
2024-03-22	15.450	16.500	15.400	15.970	15.913	15,923,519
2024-03-21	15.990	16.100	15.500	15.610	15.554	13,109,900
2024-03-20	14.950	15.700	14.940	15.650	15.594	12,595,045
2024-03-19	14.850	15.600	14.790	15.000	14.946	11,271,070
2024-03-18	14.540	14.950	14.380	14.910	14.856	8,085,805
2024-03-15	14.430	14.620	14.270	14.540	14.488	5,644,200
2024-03-14	14.680	14.830	14.360	14.630	14.577	9,623,100
2024-03-13	14.660	15.270	14.500	15.040	14.986	14,784,000
2024-03-12	14.170	15.400	14.170	14.580	14.528	12,286,900
2024-03-11	13.800	14.180	13.800	14.140	14.089	4,964,100
2024-03-08	14.010	14.200	13.800	14.110	14.059	4,652,400
2024-03-07	14.350	14.650	13.970	14.010	13.960	7,848,130
2024-03-06	14.080	14.590	13.810	14.300	14.249	9,257,200
2024-03-05	14.410	14.830	14.110	14.450	14.398	11,187,230
2024-03-04	14.010	14.890	13.570	14.400	14.348	9,391,525
2024-03-01	13.750	14.080	13.660	14.000	13.950	6,411,900
2024-02-29	13.290	13.890	13.200	13.800	13.750	7,832,300
2024-02-28	14.570	15.080	13.290	13.350	13.302	13,259,412
2024-02-27	14.280	14.580	13.880	14.560	14.508	8,305,415
2024-02-26	13.890	14.350	13.610	14.290	14.239	10,122,030
2024-02-23	13.120	13.950	13.000	13.870	13.820	11,984,500
2024-02-22	12.510	13.090	12.510	13.090	13.043	8,742,500
2024-02-21	12.040	13.160	12.000	12.610	12.565	13,582,620
2024-02-20	11.800	12.990	11.610	12.600	12.555	16,271,702
2024-02-19	11.100	11.950	11.100	11.950	11.907	7,778,255
2024-02-08	10.060	10.890	9.120	10.860	10.821	16,839,158
2024-02-07	11.170	11.180	10.100	10.120	10.084	14,199,340
2024-02-06	10.840	11.500	10.670	11.220	11.180	10,681,400
2024-02-05	13.000	13.000	11.850	11.850	11.807	6,152,367
2024-02-02	13.610	14.140	12.650	13.170	13.123	6,317,367
2024-02-01	13.980	14.070	13.550	13.740	13.691	6,946,467
2024-01-31	14.830	14.920	13.950	13.990	13.940	6,551,155
2024-01-30	15.300	15.310	14.910	14.920	14.866	3,963,477
2024-01-29	15.900	15.990	15.290	15.290	15.235	4,131,800
2024-01-26	16.100	16.260	15.910	15.960	15.903	4,442,200
2024-01-25	15.480	16.120	15.290	16.100	16.042	5,642,500

← NewerPage 11 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.