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
2022-08-04	17.510	17.900	17.380	17.820	17.246	3,849,600
2022-08-03	17.620	18.100	17.340	17.370	16.811	4,679,611
2022-08-02	18.700	18.700	17.230	17.580	17.014	7,649,815
2022-08-01	18.730	18.870	18.390	18.820	18.214	3,889,936
2022-07-29	19.230	19.280	18.700	18.730	18.127	4,268,106
2022-07-28	19.390	19.530	19.130	19.220	18.601	5,665,050
2022-07-27	19.110	19.300	18.970	19.300	18.679	3,865,850
2022-07-26	18.500	19.270	18.270	19.270	18.650	4,485,819
2022-07-25	18.870	19.200	18.660	18.970	18.359	3,801,000
2022-07-22	19.200	19.420	18.570	18.810	18.204	5,273,700
2022-07-21	19.240	19.540	19.080	19.250	18.630	6,024,531
2022-07-20	19.030	19.450	18.860	19.250	18.630	6,725,495
2022-07-19	18.350	18.970	18.130	18.880	18.272	6,502,146
2022-07-18	17.750	18.350	17.750	18.250	17.662	3,902,390
2022-07-15	18.160	18.390	17.780	17.780	17.208	5,356,600
2022-07-14	19.000	19.110	18.410	18.430	17.837	5,107,302
2022-07-13	18.480	18.900	18.480	18.680	18.079	5,172,864
2022-07-12	19.600	19.680	18.410	18.420	17.827	8,350,883
2022-07-11	19.000	19.380	18.490	19.330	18.708	7,440,045
2022-07-08	18.840	19.380	18.800	19.000	18.388	7,073,491
2022-07-07	19.220	19.240	18.610	18.900	18.291	6,402,498
2022-07-06	18.980	19.550	18.980	19.380	18.756	8,610,726
2022-07-05	19.600	19.770	18.910	19.250	18.630	11,048,977
2022-07-04	20.800	20.800	19.530	19.870	19.230	21,491,641
2022-07-01	19.880	21.230	19.110	21.230	20.546	17,424,983
2022-06-30	18.400	19.300	18.340	19.300	18.679	10,872,135
2022-06-29	18.310	18.830	18.090	18.410	17.817	7,563,376
2022-06-28	18.030	18.400	17.890	18.330	17.740	4,423,810
2022-06-27	18.220	18.500	18.030	18.160	17.575	4,042,173
2022-06-24	18.090	18.260	17.880	18.120	17.537	3,772,874
2022-06-23	18.030	18.100	17.450	17.950	17.372	4,775,200
2022-06-22	18.650	18.800	17.980	18.030	17.449	5,525,365
2022-06-21	18.330	18.730	18.100	18.510	17.914	6,310,753
2022-06-20	18.000	18.640	17.940	18.320	17.730	6,168,394
2022-06-17	18.750	18.800	17.650	18.000	17.420	9,171,776
2022-06-16	17.140	18.860	17.120	18.690	18.088	11,756,235
2022-06-15	17.170	17.580	17.000	17.150	16.598	4,657,873
2022-06-14	17.580	17.580	16.400	17.030	16.482	7,344,894
2022-06-13	17.700	18.100	17.480	17.640	17.072	4,345,654
2022-06-10	17.200	18.130	17.200	17.840	17.266	5,570,008
2022-06-09	18.320	18.980	17.210	17.410	16.849	7,784,523
2022-06-08	18.310	18.450	17.630	17.970	17.391	5,125,598
2022-06-07	18.390	18.500	17.780	18.270	17.682	5,234,601
2022-06-06	18.070	18.380	18.000	18.350	17.759	4,564,463
2022-06-02	18.750	18.770	18.130	18.450	17.506	5,600,643
2022-06-01	18.250	19.010	18.250	18.800	17.838	8,465,309
2022-05-31	18.690	18.690	18.180	18.450	17.506	5,404,549
2022-05-30	18.650	18.780	18.330	18.690	17.733	6,554,294
2022-05-27	19.130	19.230	18.460	18.790	17.828	11,099,124
2022-05-26	18.780	19.650	18.460	19.350	18.360	17,566,233
2022-05-25	16.980	18.870	16.900	18.870	17.904	8,830,618
2022-05-24	18.450	18.790	17.060	17.150	16.272	7,099,347
2022-05-23	17.800	18.280	17.770	18.000	17.079	3,653,596
2022-05-20	17.900	18.030	17.400	17.670	16.766	3,143,225
2022-05-19	17.400	17.750	17.240	17.700	16.794	2,829,797
2022-05-18	17.620	17.970	17.410	17.660	16.756	3,761,072
2022-05-17	17.680	17.720	17.240	17.390	16.500	2,971,882
2022-05-16	17.350	17.750	17.290	17.670	16.766	3,870,040
2022-05-13	17.690	17.700	17.220	17.410	16.519	3,374,320
2022-05-12	17.140	17.640	17.100	17.530	16.633	4,917,750

← NewerPage 18 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.