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
2023-02-06	16.660	17.100	16.510	16.950	16.404	8,159,129
2023-02-03	16.510	16.850	16.460	16.730	16.191	6,030,000
2023-02-02	16.580	16.880	16.500	16.540	16.007	5,423,415
2023-02-01	16.290	16.570	16.260	16.550	16.017	4,469,745
2023-01-31	16.100	16.330	15.940	16.310	15.785	3,619,945
2023-01-30	16.110	16.250	15.990	16.210	15.688	4,440,245
2023-01-20	15.690	16.020	15.690	15.990	15.475	3,627,165
2023-01-19	15.480	15.690	15.400	15.690	15.185	3,012,968
2023-01-18	15.300	15.680	15.300	15.560	15.059	3,699,700
2023-01-17	15.580	15.650	15.250	15.290	14.798	3,662,600
2023-01-16	15.410	15.660	15.360	15.580	15.078	2,965,070
2023-01-13	15.500	15.610	15.330	15.460	14.962	2,373,900
2023-01-12	15.430	15.680	15.360	15.460	14.962	2,737,685
2023-01-11	15.880	15.950	15.430	15.440	14.943	3,632,000
2023-01-10	15.800	16.020	15.670	15.860	15.349	3,160,400
2023-01-09	15.970	16.080	15.850	15.890	15.378	3,158,400
2023-01-06	16.320	16.380	15.830	15.950	15.436	5,847,500
2023-01-05	16.370	16.670	16.220	16.400	15.872	4,916,974
2023-01-04	16.280	16.600	16.160	16.410	15.882	7,341,570
2023-01-03	15.590	16.750	15.380	16.400	15.872	10,019,820
2022-12-30	14.990	15.670	14.820	15.540	15.040	7,916,521
2022-12-29	15.260	15.490	14.850	14.890	14.411	4,214,404
2022-12-28	15.220	15.530	14.900	15.170	14.682	3,584,176
2022-12-27	15.400	15.450	15.160	15.220	14.730	3,219,570
2022-12-26	15.600	15.650	15.210	15.430	14.933	4,197,256
2022-12-23	14.800	16.000	14.780	15.500	15.001	6,736,400
2022-12-22	15.150	15.480	14.800	14.980	14.498	4,379,314
2022-12-21	15.020	15.440	14.920	15.100	14.614	3,931,863
2022-12-20	15.550	15.800	15.000	15.000	14.517	6,651,745
2022-12-19	16.960	17.190	15.830	15.830	15.320	9,111,797
2022-12-16	16.610	16.970	16.320	16.720	16.182	7,546,607
2022-12-15	16.760	16.870	16.510	16.800	16.259	6,857,697
2022-12-14	16.500	16.970	16.090	16.840	16.298	12,025,500
2022-12-13	15.890	16.290	15.830	16.160	15.640	4,637,700
2022-12-12	15.950	16.170	15.620	15.990	15.475	4,874,440
2022-12-09	15.980	15.980	15.650	15.770	15.262	4,286,977
2022-12-08	16.140	16.160	15.550	15.920	15.407	7,128,500
2022-12-07	16.280	16.290	16.100	16.130	15.611	4,949,970
2022-12-06	16.230	16.590	16.060	16.370	15.843	6,219,870
2022-12-05	16.300	16.370	16.030	16.290	15.765	5,840,680
2022-12-02	15.980	16.260	15.920	16.180	15.659	6,272,780
2022-12-01	16.000	16.300	15.880	16.030	15.514	6,884,676
2022-11-30	16.040	16.140	15.800	15.870	15.359	5,233,900
2022-11-29	15.830	16.070	15.720	16.040	15.524	5,594,088
2022-11-28	15.740	16.070	15.680	15.850	15.340	5,456,616
2022-11-25	16.170	16.250	15.830	15.960	15.446	5,973,896
2022-11-24	16.420	16.490	16.010	16.080	15.562	7,219,163
2022-11-23	16.920	17.200	16.000	16.250	15.727	14,674,843
2022-11-22	18.210	18.400	17.450	17.570	17.004	14,876,980
2022-11-21	20.730	20.730	18.500	18.500	17.904	21,560,107
2022-11-18	18.660	19.400	18.210	19.270	18.650	17,737,346
2022-11-17	18.110	18.860	17.640	18.800	18.195	16,708,346
2022-11-16	17.450	18.360	17.380	18.270	17.682	14,598,232
2022-11-15	17.260	17.530	17.170	17.450	16.888	8,335,718
2022-11-14	17.710	17.900	17.130	17.310	16.753	11,306,449
2022-11-11	18.460	18.720	17.550	18.110	17.527	21,144,220
2022-11-10	17.200	18.640	16.900	18.310	17.720	22,512,148
2022-11-09	17.080	17.770	16.800	17.210	16.656	14,185,889
2022-11-08	17.350	17.940	17.000	17.360	16.801	19,507,036
2022-11-07	16.530	17.840	16.380	17.330	16.772	23,517,945

← NewerPage 16 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.