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
2022-11-04	15.490	17.130	15.460	16.950	16.404	25,181,931
2022-11-03	16.320	16.350	15.340	15.570	15.069	16,408,543
2022-11-02	15.160	16.100	15.120	16.100	15.582	7,014,774
2022-11-01	14.600	14.670	14.250	14.640	14.169	4,039,233
2022-10-31	13.830	14.750	13.800	14.460	13.994	5,754,877
2022-10-28	14.810	14.860	13.870	13.900	13.452	6,611,120
2022-10-27	15.240	15.430	14.580	14.730	14.256	10,454,460
2022-10-26	15.180	15.770	15.170	15.660	15.156	2,629,127
2022-10-25	15.190	15.490	14.880	15.180	14.691	2,575,900
2022-10-24	15.760	15.950	15.320	15.410	14.914	2,983,881
2022-10-21	15.980	16.150	15.660	15.730	15.224	3,051,600
2022-10-20	15.580	16.250	15.520	16.000	15.485	4,683,427
2022-10-19	15.780	16.210	15.640	15.700	15.194	3,715,800
2022-10-18	16.040	16.080	15.520	15.780	15.272	3,727,152
2022-10-17	15.130	16.000	15.020	15.900	15.388	4,943,500
2022-10-14	15.220	15.230	15.000	15.110	14.623	2,712,100
2022-10-13	14.740	15.190	14.600	15.000	14.517	3,498,100
2022-10-12	14.090	14.730	14.000	14.720	14.246	3,925,700
2022-10-11	13.990	14.100	13.720	14.060	13.607	2,336,383
2022-10-10	14.410	14.480	13.890	13.960	13.511	3,139,200
2022-09-30	14.550	14.680	14.380	14.400	13.936	1,936,134
2022-09-29	14.820	14.990	14.480	14.600	14.130	3,347,099
2022-09-28	15.120	15.270	14.660	14.700	14.227	5,048,729
2022-09-27	15.260	15.670	15.250	15.660	15.156	3,283,189
2022-09-26	15.620	15.620	15.190	15.220	14.730	2,506,500
2022-09-23	15.990	16.020	15.400	15.520	15.020	2,782,045
2022-09-22	16.190	16.300	15.920	15.950	15.436	2,147,172
2022-09-21	16.190	16.330	15.800	16.210	15.688	2,280,200
2022-09-20	16.200	16.240	15.970	16.210	15.688	2,355,400
2022-09-19	16.220	16.330	15.700	15.920	15.407	3,316,599
2022-09-16	16.550	16.660	16.260	16.270	15.746	2,669,100
2022-09-15	17.030	17.150	16.280	16.540	16.007	4,595,815
2022-09-14	16.800	17.230	16.700	17.040	16.491	2,997,800
2022-09-13	17.300	17.430	17.150	17.370	16.811	4,520,100
2022-09-09	17.230	17.300	16.900	17.290	16.733	4,183,000
2022-09-08	17.700	17.860	17.140	17.180	16.627	7,588,305
2022-09-07	18.390	18.390	17.550	17.800	17.227	9,670,921
2022-09-06	18.450	18.530	18.150	18.490	17.895	3,947,435
2022-09-05	18.970	19.140	18.270	18.450	17.856	6,260,900
2022-09-02	18.940	19.380	18.770	19.160	18.543	6,128,980
2022-09-01	19.080	19.380	18.700	18.770	18.166	6,660,190
2022-08-31	19.270	19.690	18.610	18.840	18.233	7,752,778
2022-08-30	18.810	19.600	18.810	19.420	18.795	10,185,675
2022-08-29	18.150	18.980	17.910	18.910	18.301	6,937,540
2022-08-26	18.530	19.370	18.530	18.710	18.108	7,347,700
2022-08-25	18.990	19.440	18.230	18.590	17.991	6,990,927
2022-08-24	19.580	19.590	18.520	18.710	18.108	9,118,126
2022-08-23	20.000	20.000	19.200	19.420	18.795	9,463,691
2022-08-22	19.660	20.260	19.540	20.150	19.501	9,298,720
2022-08-19	19.440	20.730	19.420	19.690	19.056	9,632,820
2022-08-18	19.810	19.840	19.300	19.440	18.814	4,139,663
2022-08-17	19.330	19.950	19.220	19.780	19.143	5,821,550
2022-08-16	19.650	19.860	19.260	19.390	18.766	4,448,880
2022-08-15	19.520	19.680	19.220	19.360	18.737	4,194,313
2022-08-12	19.550	19.850	19.470	19.600	18.969	4,655,215
2022-08-11	19.500	19.870	19.310	19.570	18.940	5,712,585
2022-08-10	19.300	19.540	19.220	19.330	18.708	5,758,874
2022-08-09	19.110	19.570	18.910	19.370	18.746	7,796,700
2022-08-08	18.340	19.480	18.180	19.100	18.485	6,936,570
2022-08-05	17.850	18.410	17.800	18.350	17.759	4,498,290

← NewerPage 17 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.