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
2026-01-20	19.750	20.660	19.330	19.530	19.530	20,086,199
2026-01-19	19.340	19.760	19.190	19.370	19.370	11,731,200
2026-01-16	20.480	20.590	19.210	19.530	19.530	23,336,700
2026-01-15	21.000	21.180	20.230	20.540	20.540	28,805,620
2026-01-14	20.580	21.990	20.430	21.670	21.670	47,463,445
2026-01-13	21.520	22.180	20.550	20.860	20.860	44,974,245
2026-01-12	20.280	21.210	19.970	21.110	21.110	40,998,127
2026-01-09	18.960	19.830	18.850	19.780	19.780	29,558,284
2026-01-08	18.510	19.110	18.400	18.960	18.960	13,068,312
2026-01-07	18.660	18.960	18.420	18.610	18.610	12,755,134
2026-01-06	18.520	18.930	18.390	18.790	18.790	16,145,695
2026-01-05	18.100	18.760	17.910	18.630	18.630	20,622,112
2025-12-31	17.600	18.500	17.550	18.220	18.220	22,128,445
2025-12-30	17.480	17.790	17.420	17.540	17.540	10,703,600
2025-12-29	17.360	17.540	17.250	17.380	17.380	7,280,100
2025-12-26	17.630	17.660	17.340	17.460	17.460	6,942,800
2025-12-25	17.550	17.670	17.400	17.630	17.630	6,506,200
2025-12-24	17.600	17.700	17.470	17.610	17.610	6,497,945
2025-12-23	17.750	17.810	17.550	17.600	17.600	8,519,150
2025-12-22	18.000	18.160	17.850	17.890	17.890	11,284,097
2025-12-19	17.720	18.140	17.420	18.090	18.090	18,734,297
2025-12-18	17.110	18.100	17.040	17.410	17.410	18,305,700
2025-12-17	16.880	17.130	16.670	17.020	17.020	9,413,865
2025-12-16	17.390	17.410	16.820	16.870	16.870	9,219,883
2025-12-15	17.560	17.660	17.280	17.340	17.340	8,598,200
2025-12-12	17.670	17.870	17.540	17.610	17.610	8,758,400
2025-12-11	18.360	18.390	17.780	17.790	17.790	11,928,139
2025-12-10	18.460	18.720	18.300	18.390	18.390	9,193,199
2025-12-09	18.610	18.970	18.520	18.590	18.590	11,040,848
2025-12-08	18.500	18.930	18.440	18.830	18.830	13,148,893
2025-12-05	18.150	18.570	18.010	18.530	18.530	12,293,574
2025-12-04	19.030	19.060	18.160	18.170	18.170	20,261,878
2025-12-03	20.500	20.590	18.960	19.310	19.310	30,402,410
2025-12-02	20.710	20.990	20.140	20.620	20.620	34,638,342
2025-12-01	20.610	22.230	20.200	21.110	21.110	51,392,907
2025-11-28	20.610	20.990	20.080	20.210	20.210	25,738,868
2025-11-27	20.640	21.600	20.200	21.000	21.000	30,497,876
2025-11-26	20.880	22.430	20.580	20.840	20.840	39,247,643
2025-11-25	21.400	22.560	21.250	21.510	21.510	60,662,621
2025-11-24	20.650	22.000	19.360	21.700	21.700	55,453,111
2025-11-21	20.280	22.400	20.280	20.880	20.880	58,209,801
2025-11-20	20.630	21.090	19.780	20.500	20.500	39,044,002
2025-11-19	20.990	21.680	20.270	20.880	20.880	69,554,373
2025-11-18	18.520	20.540	18.430	20.540	20.540	29,983,647
2025-11-17	18.970	19.010	18.450	18.670	18.670	17,188,747
2025-11-14	19.450	20.270	18.920	18.920	18.920	23,006,394
2025-11-13	19.390	19.930	18.930	19.650	19.650	25,823,080
2025-11-12	19.320	19.780	18.470	19.470	19.470	30,452,108
2025-11-11	18.620	19.190	18.350	19.020	19.020	17,598,944
2025-11-10	18.620	18.650	18.410	18.550	18.550	8,663,498
2025-11-07	18.440	18.560	18.300	18.400	18.400	7,408,766
2025-11-06	18.780	18.800	18.200	18.450	18.450	11,594,919
2025-11-05	18.500	19.080	18.400	18.820	18.820	13,274,100
2025-11-04	18.660	18.860	18.300	18.790	18.790	14,463,978
2025-11-03	18.210	18.770	18.210	18.650	18.650	15,108,933
2025-10-31	17.480	18.410	17.480	18.200	18.200	17,403,704
2025-10-30	17.820	18.090	17.520	17.530	17.530	12,558,859
2025-10-29	17.520	17.640	17.340	17.470	17.470	5,981,700
2025-10-28	17.530	17.720	17.410	17.640	17.640	4,995,100
2025-10-27	17.660	17.720	17.450	17.540	17.540	5,545,419

← NewerPage 4 of 5 · 243 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.