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
2023-11-01	15.870	16.040	15.650	15.890	15.833	4,517,780
2023-10-31	15.300	16.020	15.290	15.950	15.893	9,935,660
2023-10-30	14.850	15.300	14.770	15.300	15.245	3,631,670
2023-10-27	14.780	14.910	14.500	14.860	14.807	2,350,800
2023-10-26	14.610	14.830	14.490	14.770	14.717	2,661,770
2023-10-25	14.500	14.710	14.500	14.610	14.557	2,370,617
2023-10-24	14.090	14.500	14.000	14.390	14.338	3,060,940
2023-10-23	14.460	14.500	13.950	14.000	13.950	2,883,100
2023-10-20	14.670	14.750	14.410	14.470	14.418	2,250,600
2023-10-19	14.770	14.940	14.500	14.670	14.617	2,165,470
2023-10-18	15.010	15.010	14.500	14.690	14.637	2,939,100
2023-10-17	15.030	15.090	14.890	15.010	14.956	2,125,900
2023-10-16	15.190	15.280	14.910	14.950	14.896	2,541,300
2023-10-13	15.470	15.510	15.150	15.190	15.135	2,439,355
2023-10-12	15.600	15.650	15.310	15.560	15.504	3,046,802
2023-10-11	15.300	15.700	15.120	15.600	15.544	4,306,902
2023-10-10	14.990	15.470	14.970	15.310	15.255	3,969,472
2023-10-09	15.850	15.850	14.780	15.020	14.966	7,708,940
2023-09-28	15.690	16.060	15.630	15.860	15.803	4,631,500
2023-09-27	15.650	15.770	15.520	15.630	15.574	3,811,400
2023-09-26	16.010	16.080	15.670	15.690	15.634	5,435,470
2023-09-25	16.590	16.790	15.920	16.000	15.942	7,920,136
2023-09-22	15.780	16.850	15.500	16.710	16.650	9,087,982
2023-09-21	16.240	16.430	15.660	15.830	15.773	6,711,300
2023-09-20	16.990	17.150	16.200	16.240	16.182	9,205,340
2023-09-19	17.780	17.940	17.130	17.260	17.198	10,543,204
2023-09-18	16.880	17.680	16.800	17.400	17.337	10,992,550
2023-09-15	16.380	17.880	16.360	17.040	16.979	11,066,680
2023-09-14	16.590	16.620	16.190	16.380	16.321	3,335,500
2023-09-13	16.800	16.870	16.450	16.590	16.530	4,135,000
2023-09-12	17.090	17.200	16.800	16.860	16.799	4,979,900
2023-09-11	17.010	17.480	17.000	17.190	17.128	7,053,610
2023-09-08	16.900	17.170	16.580	17.060	16.999	6,867,692
2023-09-07	16.800	17.370	16.720	17.070	17.009	8,056,363
2023-09-06	17.100	17.110	16.810	16.940	16.879	6,707,673
2023-09-05	17.000	17.400	16.680	17.290	17.228	11,038,167
2023-09-04	16.850	17.550	16.680	17.080	17.019	13,543,494
2023-09-01	16.250	17.190	16.140	16.860	16.799	12,891,500
2023-08-31	16.210	16.270	16.000	16.260	16.201	2,740,100
2023-08-30	15.990	16.260	15.990	16.190	16.132	3,354,300
2023-08-29	15.440	16.030	15.370	16.000	15.942	4,257,375
2023-08-28	15.990	16.080	15.450	15.480	15.424	3,421,725
2023-08-25	15.780	15.790	15.210	15.300	15.245	3,711,666
2023-08-24	15.460	16.050	15.460	15.870	15.813	5,272,556
2023-08-23	15.700	15.770	15.450	15.460	15.404	2,124,500
2023-08-22	15.720	15.930	15.400	15.700	15.643	2,273,700
2023-08-21	15.640	15.990	15.640	15.700	15.643	1,673,800
2023-08-18	16.080	16.150	15.690	15.690	15.634	1,955,000
2023-08-17	15.650	16.080	15.500	16.040	15.982	2,236,100
2023-08-16	16.000	16.070	15.670	15.710	15.653	2,621,004
2023-08-15	16.270	16.280	15.930	16.050	15.992	1,542,370
2023-08-14	15.750	16.280	15.690	16.270	16.211	2,393,400
2023-08-11	16.250	16.280	15.920	15.980	15.922	2,483,200
2023-08-10	16.200	16.370	16.150	16.250	16.192	1,575,700
2023-08-09	16.450	16.460	16.190	16.220	16.162	2,445,300
2023-08-08	16.540	16.640	16.420	16.490	16.431	2,257,496
2023-08-07	16.360	16.650	16.180	16.540	16.480	3,310,000
2023-08-04	16.210	16.420	16.210	16.360	16.301	2,860,195
2023-08-03	16.100	16.320	16.080	16.200	16.142	2,593,400
2023-08-02	16.600	16.600	16.110	16.220	16.162	5,563,297

← NewerPage 13 of 21 · 1,219 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.