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
2024-01-24	15.360	15.620	14.870	15.540	15.484	5,518,400
2024-01-23	15.290	15.490	15.000	15.360	15.305	5,452,200
2024-01-22	16.290	16.550	15.240	15.330	15.275	6,810,400
2024-01-19	16.440	17.000	16.210	16.450	16.391	7,433,200
2024-01-18	16.370	16.450	15.870	16.220	16.162	5,808,200
2024-01-17	16.650	16.730	16.310	16.360	16.301	3,874,300
2024-01-16	17.000	17.000	16.450	16.720	16.660	5,785,700
2024-01-15	17.080	17.250	16.880	16.980	16.919	4,972,400
2024-01-12	17.490	17.650	17.000	17.070	17.009	5,388,500
2024-01-11	16.880	17.560	16.720	17.520	17.457	7,790,300
2024-01-10	17.610	17.700	16.850	16.900	16.839	9,293,000
2024-01-09	17.430	18.000	17.430	17.710	17.646	8,976,585
2024-01-08	17.370	18.260	17.370	17.640	17.577	9,730,345
2024-01-05	18.080	18.100	17.380	17.490	17.427	8,490,230
2024-01-04	18.100	18.190	17.720	18.090	18.025	7,045,100
2024-01-03	18.290	18.650	17.830	18.090	18.025	9,993,400
2024-01-02	18.500	18.970	18.200	18.240	18.174	13,667,901
2023-12-29	17.660	19.330	17.660	18.610	18.543	22,437,014
2023-12-28	17.230	17.980	16.920	17.750	17.686	18,334,543
2023-12-27	17.160	17.710	17.030	17.400	17.337	19,171,556
2023-12-26	17.900	18.100	16.940	17.110	17.048	24,331,516
2023-12-25	19.000	19.430	17.960	18.110	18.045	32,866,731
2023-12-22	24.000	24.000	19.950	19.960	19.888	54,092,664
2023-12-21	20.900	22.170	20.720	22.170	22.090	17,258,073
2023-12-20	20.780	20.900	19.750	20.150	20.077	39,859,027
2023-12-19	19.440	20.900	19.000	20.900	20.825	18,930,331
2023-12-18	19.850	20.000	18.860	19.000	18.932	35,900,123
2023-12-15	17.700	19.780	17.700	19.780	19.709	38,588,906
2023-12-14	19.000	19.460	17.710	17.980	17.915	23,531,329
2023-12-13	19.320	19.370	18.920	19.090	19.021	19,431,593
2023-12-12	19.840	20.320	19.320	19.690	19.619	31,550,666
2023-12-11	19.420	20.390	19.160	20.320	20.247	46,424,630
2023-12-08	18.390	20.520	18.360	20.520	20.446	27,459,878
2023-12-07	18.310	19.500	18.300	18.650	18.583	27,687,263
2023-12-06	18.100	19.920	17.900	18.590	18.523	33,778,471
2023-12-05	19.070	19.890	18.110	18.110	18.045	17,774,377
2023-12-04	18.120	18.750	18.100	18.550	18.483	14,380,562
2023-12-01	17.400	18.440	17.310	18.170	18.105	13,820,285
2023-11-30	17.270	17.880	17.150	17.490	17.427	7,766,600
2023-11-29	17.500	18.300	17.210	17.500	17.437	11,391,310
2023-11-28	17.290	17.530	17.090	17.420	17.357	5,981,779
2023-11-27	17.900	17.900	17.020	17.600	17.537	14,086,378
2023-11-24	18.530	19.780	17.770	17.880	17.816	21,067,678
2023-11-23	17.700	18.500	17.500	18.400	18.334	15,152,659
2023-11-22	17.710	19.180	17.700	18.100	18.035	20,543,850
2023-11-21	17.030	17.900	17.030	17.800	17.736	10,963,308
2023-11-20	16.980	17.260	16.910	17.060	16.999	4,090,300
2023-11-17	16.830	17.160	16.710	17.010	16.949	4,951,904
2023-11-16	16.500	17.010	16.380	16.830	16.769	5,566,868
2023-11-15	16.630	16.700	16.440	16.470	16.411	3,258,545
2023-11-14	16.630	16.800	16.430	16.550	16.490	3,557,230
2023-11-13	16.500	17.020	16.500	16.700	16.640	5,360,200
2023-11-10	16.260	16.780	16.260	16.490	16.431	4,710,700
2023-11-09	17.470	17.500	16.600	16.690	16.630	7,346,970
2023-11-08	16.490	16.820	16.400	16.680	16.620	4,657,968
2023-11-07	16.420	16.600	16.320	16.460	16.401	3,970,470
2023-11-06	16.010	16.450	16.000	16.420	16.361	4,284,989
2023-11-03	15.920	16.080	15.790	15.920	15.863	3,538,789
2023-11-02	15.980	16.090	15.750	15.800	15.743	2,910,500
2023-11-01	15.870	16.040	15.650	15.890	15.833	4,517,780

← NewerPage 12 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.