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
2023-08-01	17.500	17.500	16.700	16.730	16.670	9,027,500
2023-07-31	17.470	17.760	17.100	17.540	17.477	6,898,933
2023-07-28	17.750	17.800	17.040	17.380	17.317	7,173,706
2023-07-27	17.800	17.880	17.320	17.480	17.417	5,464,600
2023-07-26	18.010	18.010	17.520	17.610	17.547	4,997,529
2023-07-25	17.870	18.030	17.620	17.920	17.855	7,687,045
2023-07-24	16.900	18.500	16.750	17.800	17.736	13,197,682
2023-07-21	16.720	16.980	16.640	16.860	16.799	3,312,810
2023-07-20	16.960	17.060	16.720	16.740	16.680	3,108,095
2023-07-19	17.090	17.240	16.660	16.960	16.899	5,081,284
2023-07-18	17.290	17.430	17.100	17.150	17.088	3,857,400
2023-07-17	17.550	17.770	17.260	17.390	17.327	5,144,100
2023-07-14	17.260	17.840	17.200	17.600	17.537	7,298,270
2023-07-13	17.040	17.350	17.000	17.260	17.198	3,768,799
2023-07-12	17.410	17.520	17.000	17.040	16.979	4,739,810
2023-07-11	17.280	17.680	17.200	17.420	17.357	5,233,900
2023-07-10	17.290	17.390	17.150	17.300	17.238	3,383,900
2023-07-07	17.310	17.410	16.870	17.270	17.208	4,660,454
2023-07-06	17.230	17.630	17.230	17.380	17.317	3,914,842
2023-07-05	17.490	17.680	17.300	17.330	17.268	5,224,800
2023-07-04	17.600	17.750	17.380	17.640	17.577	6,304,355
2023-07-03	17.780	17.940	17.410	17.660	17.596	6,856,545
2023-06-30	17.580	17.920	17.460	17.740	17.676	6,300,500
2023-06-29	17.680	17.850	17.510	17.600	17.537	6,134,400
2023-06-28	18.200	18.330	17.260	17.710	17.646	9,343,927
2023-06-27	18.270	18.930	17.930	18.390	18.324	10,108,355
2023-06-26	19.640	21.120	18.040	18.120	18.055	15,104,000
2023-06-21	20.370	20.430	19.400	19.470	19.400	12,666,744
2023-06-20	21.400	21.500	20.370	20.450	20.376	15,380,370
2023-06-19	20.290	22.250	20.100	21.300	21.223	30,984,145
2023-06-16	18.740	20.680	18.610	20.680	20.606	14,244,210
2023-06-15	19.050	19.470	18.770	18.800	18.732	6,602,450
2023-06-14	19.030	19.540	18.940	19.070	19.001	7,989,900
2023-06-13	19.000	19.350	18.700	19.060	18.991	7,477,301
2023-06-12	18.580	19.350	18.530	19.060	18.991	9,177,245
2023-06-09	18.500	18.930	18.310	18.680	18.613	6,772,540
2023-06-08	18.690	18.760	18.200	18.370	18.304	6,389,207
2023-06-07	18.340	18.830	18.000	18.650	18.583	7,784,307
2023-06-06	18.200	19.180	18.110	18.500	18.433	12,632,323
2023-06-05	17.580	18.520	17.580	18.280	18.214	9,963,320
2023-06-02	17.680	17.860	17.500	17.690	17.626	6,517,207
2023-06-01	17.390	17.960	17.280	17.700	17.636	9,297,070
2023-05-31	16.970	17.440	16.860	17.270	17.208	6,767,930
2023-05-30	17.070	17.580	16.850	17.420	16.859	6,128,220
2023-05-29	16.990	17.570	16.920	17.150	16.598	5,705,734
2023-05-26	16.600	16.810	16.300	16.740	16.201	3,373,245
2023-05-25	16.870	17.170	16.360	16.640	16.104	5,036,071
2023-05-24	16.330	17.190	16.170	16.940	16.395	6,616,955
2023-05-23	16.520	16.580	16.100	16.240	15.717	3,988,000
2023-05-22	16.800	16.860	16.200	16.400	15.872	8,383,064
2023-05-19	17.310	17.980	17.000	17.420	16.859	6,743,272
2023-05-18	17.270	17.370	17.000	17.340	16.782	5,170,575
2023-05-17	16.880	17.280	16.860	17.120	16.569	3,587,800
2023-05-16	17.450	17.620	16.890	16.900	16.356	6,113,045
2023-05-15	17.620	17.880	17.070	17.560	16.995	6,693,880
2023-05-12	17.810	18.340	17.590	17.620	17.053	8,841,793
2023-05-11	17.090	17.990	17.090	17.800	17.227	8,956,880
2023-05-10	16.880	17.280	16.860	17.000	16.453	4,062,600
2023-05-09	17.220	17.400	16.900	16.910	16.366	5,174,000
2023-05-08	17.320	17.760	16.950	17.330	16.772	7,609,889

← NewerPage 14 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.