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
2022-05-11	17.230	18.000	17.140	17.250	16.367	5,407,704
2022-05-10	16.890	17.480	16.820	17.320	16.433	4,550,770
2022-05-09	16.820	17.390	16.730	17.250	16.367	4,835,515
2022-05-06	16.600	17.290	16.400	16.820	15.959	4,964,030
2022-05-05	16.830	17.220	16.230	17.020	16.149	6,388,139
2022-04-29	15.720	16.510	15.630	16.460	15.617	6,831,431
2022-04-28	15.950	16.150	15.380	15.400	14.612	6,261,969
2022-04-27	14.490	16.280	14.490	16.120	15.295	12,624,811
2022-04-26	15.560	15.700	14.620	14.820	14.061	8,845,191
2022-04-25	17.100	17.300	16.010	16.010	15.191	8,658,117
2022-04-22	18.170	19.000	17.800	17.800	16.889	12,474,597
2022-04-21	17.870	18.230	17.440	17.580	16.680	4,885,347
2022-04-20	18.140	18.650	18.000	18.010	17.088	5,168,402
2022-04-19	17.640	18.230	17.500	18.130	17.202	4,757,400
2022-04-18	17.370	17.990	16.840	17.720	16.813	4,973,410
2022-04-15	18.400	18.680	17.460	17.710	16.804	7,265,980
2022-04-14	17.730	18.940	17.610	18.740	17.781	7,755,630
2022-04-13	18.650	18.650	17.700	17.710	16.804	5,722,534
2022-04-12	18.030	18.650	17.890	18.650	17.695	5,799,550
2022-04-11	18.520	18.720	17.850	18.000	17.079	6,591,568
2022-04-08	19.660	19.800	18.700	18.810	17.847	8,627,500
2022-04-07	20.030	20.510	19.700	19.700	18.692	9,064,900
2022-04-06	20.090	20.490	19.830	20.150	19.119	9,973,990
2022-04-01	19.020	20.270	18.900	20.100	19.071	12,477,107
2022-03-31	19.680	20.220	19.240	19.330	18.341	9,455,741
2022-03-30	19.690	19.960	19.450	19.660	18.654	7,630,390
2022-03-29	20.380	20.680	19.670	19.780	18.768	10,065,654
2022-03-28	20.000	20.720	19.710	20.330	19.289	13,814,838
2022-03-25	19.530	20.350	19.500	19.750	18.739	12,112,283
2022-03-24	20.030	20.330	19.300	19.530	18.530	12,619,420
2022-03-23	20.190	21.490	19.850	20.500	19.451	18,188,417
2022-03-22	19.470	21.410	19.110	20.610	19.555	23,005,803
2022-03-21	19.000	19.560	18.910	19.460	18.464	9,266,834
2022-03-18	18.680	19.350	18.660	19.040	18.065	7,771,018
2022-03-17	18.480	19.320	18.480	18.940	17.971	11,123,770
2022-03-16	18.660	18.670	17.600	18.480	17.534	11,806,962
2022-03-15	19.220	19.700	18.020	18.020	17.098	11,904,580
2022-03-14	19.650	19.900	19.110	19.110	18.132	9,708,175
2022-03-11	19.180	20.150	18.900	20.050	19.024	13,144,985
2022-03-10	20.400	20.800	19.800	19.800	18.787	14,999,480
2022-03-09	20.900	21.350	19.860	20.210	19.176	21,077,714
2022-03-08	23.760	23.950	22.070	22.070	20.940	19,228,411
2022-03-07	24.000	25.200	22.830	24.520	23.265	37,040,269
2022-03-04	21.850	24.020	21.830	24.020	22.791	18,762,808
2022-03-03	22.040	22.310	21.710	21.840	20.722	9,122,094
2022-03-02	21.680	22.160	21.680	22.020	20.893	9,853,603
2022-03-01	22.790	22.790	21.650	21.990	20.864	13,651,885
2022-02-28	21.700	22.660	21.200	22.510	21.358	19,094,183
2022-02-25	21.200	22.150	21.130	21.880	20.760	18,304,270
2022-02-24	22.480	22.660	20.510	20.950	19.878	21,152,632
2022-02-23	22.440	22.790	22.260	22.410	21.263	17,299,029
2022-02-22	23.900	23.900	22.240	22.430	21.282	22,733,196
2022-02-21	24.000	24.170	23.510	24.120	22.885	21,432,573
2022-02-18	24.300	24.660	23.770	23.830	22.610	24,401,127
2022-02-17	26.440	26.770	24.710	24.970	23.692	36,923,600
2022-02-16	28.000	28.780	27.070	27.450	26.045	41,061,501
2022-02-15	32.000	33.500	29.480	29.480	27.971	31,236,142
2022-02-14	31.600	32.750	31.500	32.750	31.074	44,701,834
2022-02-11	29.770	29.770	29.770	29.770	28.246	14,208,351
2022-02-10	27.060	27.060	27.060	27.060	25.675	887,950

← NewerPage 19 of 21 · 1,212 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.