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
2022-02-09	24.600	24.600	24.600	24.600	23.341	906,270
2022-02-08	22.360	22.360	22.360	22.360	21.215	596,934
2022-02-07	20.330	20.330	20.330	20.330	19.289	731,457
2022-01-28	18.500	18.880	18.270	18.480	17.534	7,253,211
2022-01-27	18.960	19.270	18.210	18.220	17.287	8,841,590
2022-01-26	19.560	19.930	19.000	19.190	18.208	8,618,323
2022-01-25	20.760	20.850	19.360	19.380	18.388	13,240,369
2022-01-24	20.700	21.520	20.550	20.970	19.897	10,546,366
2022-01-21	23.300	23.370	21.180	21.320	20.229	19,687,259
2022-01-20	23.560	23.560	22.730	22.980	21.804	19,749,709
2022-01-19	24.440	25.300	23.720	23.800	22.582	29,031,679
2022-01-18	28.320	28.340	26.360	26.360	25.011	16,098,930
2022-01-17	28.310	30.190	27.380	29.290	27.791	38,391,438
2022-01-14	26.750	30.750	25.560	29.030	27.544	44,950,454
2022-01-13	28.000	28.920	27.310	27.950	26.519	44,744,998
2022-01-12	26.290	26.290	23.900	26.290	24.944	16,712,177
2022-01-11	21.200	23.900	21.110	23.900	22.677	14,350,814
2022-01-10	20.740	21.830	19.990	21.730	20.618	11,712,999
2022-01-07	22.600	22.930	20.450	20.600	19.546	16,974,124
2022-01-06	21.000	23.580	20.730	22.230	21.092	18,267,322
2022-01-05	20.660	21.800	20.160	21.520	20.418	16,897,387
2022-01-04	20.190	20.980	19.810	20.680	19.621	11,725,955
2021-12-31	20.440	20.960	19.520	19.700	18.692	12,900,275
2021-12-30	18.650	20.140	18.350	20.140	19.109	9,518,757
2021-12-29	18.860	18.870	18.200	18.310	17.373	4,981,259
2021-12-28	18.790	19.180	18.500	18.560	17.610	7,239,938
2021-12-27	20.270	20.530	18.880	19.000	18.027	12,690,552
2021-12-24	21.380	22.420	20.070	20.220	19.185	19,953,728
2021-12-23	20.630	20.630	20.590	20.630	19.574	10,240,169
2021-12-22	18.160	19.000	18.060	18.750	17.790	5,921,798
2021-12-21	18.270	18.660	17.990	18.160	17.230	4,093,763
2021-12-20	18.800	19.350	18.080	18.100	17.174	5,813,733
2021-12-17	18.590	18.600	18.020	18.400	17.458	4,658,808
2021-12-16	18.120	18.850	17.950	18.600	17.648	7,057,044
2021-12-15	17.900	18.710	17.630	18.150	17.221	8,562,533
2021-12-14	18.460	18.460	17.810	18.050	17.126	10,827,283
2021-12-13	16.880	18.510	16.880	18.510	17.563	7,581,638
2021-12-10	16.260	17.100	16.000	16.830	15.969	5,384,327
2021-12-09	16.480	16.510	16.010	16.160	15.333	3,377,327
2021-12-08	16.490	16.640	16.360	16.480	15.636	1,790,781
2021-12-07	16.670	16.750	16.340	16.460	15.617	1,980,252
2021-12-06	16.720	16.730	16.200	16.460	15.617	1,916,766
2021-12-03	16.480	16.900	16.480	16.680	15.826	1,631,680
2021-12-02	17.080	17.140	16.560	16.580	15.731	2,921,991
2021-12-01	17.090	17.460	17.000	17.120	16.244	2,135,449
2021-11-30	17.190	17.630	17.000	17.100	16.225	2,807,600
2021-11-29	17.340	17.430	16.980	17.240	16.358	2,393,809
2021-11-26	17.540	17.780	15.980	17.400	16.509	4,523,641
2021-11-25	17.970	18.110	17.690	17.700	16.794	2,891,552
2021-11-24	17.770	18.800	17.460	17.990	17.069	7,883,224
2021-11-23	17.480	17.790	17.150	17.790	16.879	3,645,324
2021-11-22	17.400	17.760	17.230	17.540	16.642	3,293,494
2021-11-19	17.370	17.560	17.200	17.510	16.614	3,185,861
2021-11-18	17.520	17.910	17.300	17.370	16.481	5,238,756
2021-11-17	17.310	17.680	17.150	17.620	16.718	5,491,669
2021-11-16	17.380	17.800	17.050	17.300	16.414	10,317,246
2021-11-15	15.700	17.170	15.610	17.170	16.291	7,844,672
2021-11-12	15.670	15.700	15.450	15.610	14.811	1,855,150
2021-11-11	15.540	15.830	15.420	15.640	14.839	1,834,850
2021-11-10	15.440	15.590	15.160	15.540	14.745	2,207,863

← NewerPage 20 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.