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
2023-05-05	17.510	17.750	16.750	17.320	16.762	7,714,619
2023-05-04	17.380	17.650	17.110	17.570	17.004	7,538,400
2023-04-28	16.370	17.510	16.220	17.400	16.840	9,011,590
2023-04-27	17.000	17.400	16.570	16.800	16.259	7,466,100
2023-04-26	18.440	18.860	16.880	17.090	16.540	17,861,929
2023-04-25	19.170	19.170	18.300	18.760	18.156	5,777,145
2023-04-24	18.650	19.160	18.480	18.990	18.379	6,407,915
2023-04-21	20.110	20.280	18.360	18.430	17.837	12,400,125
2023-04-20	20.010	20.450	19.760	20.360	19.704	8,417,705
2023-04-19	19.500	20.860	19.500	20.260	19.608	8,244,560
2023-04-18	19.890	19.970	19.370	19.550	18.921	4,704,900
2023-04-17	20.550	20.650	19.700	19.770	19.133	7,207,010
2023-04-14	21.110	21.340	19.900	20.520	19.859	9,236,550
2023-04-13	20.830	21.520	20.600	21.210	20.527	14,642,529
2023-04-12	19.970	20.700	19.820	20.480	19.821	8,406,100
2023-04-11	19.210	20.180	19.030	19.820	19.182	6,973,590
2023-04-10	20.120	20.430	19.170	19.280	18.659	7,857,700
2023-04-07	19.830	20.350	19.560	20.090	19.443	6,732,300
2023-04-06	20.300	20.310	19.720	19.750	19.114	7,294,942
2023-04-04	21.050	21.130	20.400	20.460	19.801	8,877,000
2023-04-03	20.810	21.260	20.310	21.110	20.430	9,979,427
2023-03-31	19.970	21.000	19.910	20.810	20.140	9,236,631
2023-03-30	20.810	21.180	20.190	20.200	19.550	9,558,782
2023-03-29	20.600	21.800	20.530	20.980	20.304	12,816,610
2023-03-28	21.380	21.570	20.460	20.720	20.053	14,530,604
2023-03-27	21.570	22.300	21.170	21.580	20.885	21,318,777
2023-03-24	20.500	21.800	20.450	21.680	20.982	25,326,515
2023-03-23	20.760	21.100	20.240	20.740	20.072	21,242,798
2023-03-22	20.220	21.880	19.620	21.320	20.634	31,768,271
2023-03-21	19.090	20.250	18.920	20.190	19.540	22,149,838
2023-03-20	19.680	19.880	18.860	19.090	18.475	21,636,191
2023-03-17	18.800	20.880	18.750	20.090	19.443	34,413,240
2023-03-16	18.250	19.100	17.790	19.020	18.408	21,643,478
2023-03-15	18.400	18.680	18.100	18.250	17.662	9,799,200
2023-03-14	18.160	19.110	18.140	18.540	17.943	18,654,512
2023-03-13	17.820	18.300	17.520	18.290	17.701	8,211,545
2023-03-10	18.000	18.120	17.810	17.820	17.246	5,573,500
2023-03-09	18.230	18.240	17.950	18.180	17.595	6,680,400
2023-03-08	17.940	18.430	17.880	18.270	17.682	7,466,800
2023-03-07	18.540	18.560	17.950	18.000	17.420	9,992,693
2023-03-06	18.700	18.750	18.340	18.430	17.837	11,303,395
2023-03-03	19.080	19.140	18.530	18.800	18.195	14,860,432
2023-03-02	18.510	19.330	18.460	19.300	18.679	25,808,400
2023-03-01	18.150	18.740	18.100	18.680	18.079	20,808,151
2023-02-28	18.130	18.300	17.890	18.290	17.701	12,607,325
2023-02-27	18.310	18.320	17.970	18.030	17.449	13,780,402
2023-02-24	18.680	18.850	18.130	18.380	17.788	24,224,777
2023-02-23	19.540	19.900	18.880	18.910	18.301	30,371,819
2023-02-22	19.670	20.390	19.450	19.520	18.891	43,237,167
2023-02-21	22.920	23.570	21.000	21.130	20.450	60,651,989
2023-02-20	21.430	21.430	21.430	21.430	20.740	3,946,453
2023-02-17	17.990	19.480	17.480	19.480	18.853	20,830,397
2023-02-16	18.590	19.080	17.650	17.710	17.140	17,495,726
2023-02-15	17.550	18.620	17.460	18.240	17.653	18,256,936
2023-02-14	17.290	17.980	17.240	17.620	17.053	12,351,569
2023-02-13	17.200	17.330	17.050	17.220	16.666	5,269,297
2023-02-10	17.190	17.540	17.110	17.280	16.724	6,499,600
2023-02-09	16.790	17.320	16.700	17.250	16.695	7,215,000
2023-02-08	17.310	17.500	16.960	16.970	16.424	8,617,804
2023-02-07	16.950	17.680	16.830	17.540	16.975	12,323,037

← NewerPage 15 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.