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
2025-10-24	17.810	17.850	17.560	17.580	17.580	6,139,073
2025-10-23	17.630	17.830	17.410	17.810	17.810	7,357,262
2025-10-22	18.030	18.160	17.650	17.690	17.690	9,430,402
2025-10-21	17.370	17.700	17.280	17.620	17.620	5,677,400
2025-10-20	17.140	17.390	17.140	17.360	17.360	4,668,900
2025-10-17	17.400	17.440	17.050	17.060	17.060	4,809,600
2025-10-16	17.500	17.550	17.260	17.360	17.360	5,133,500
2025-10-15	17.330	17.600	17.160	17.590	17.590	6,645,000
2025-10-14	17.600	17.800	17.250	17.330	17.330	7,481,478
2025-10-13	17.100	17.650	16.700	17.600	17.600	8,603,649
2025-10-10	18.160	18.160	17.860	17.960	17.960	7,826,400
2025-10-09	18.010	18.360	17.960	18.270	18.270	12,711,700
2025-09-30	17.770	18.040	17.680	17.790	17.790	7,341,400
2025-09-29	17.960	17.960	17.390	17.610	17.610	8,893,600
2025-09-26	18.200	18.300	17.800	17.820	17.820	10,079,934
2025-09-25	18.180	18.720	18.100	18.310	18.310	12,242,500
2025-09-24	17.950	18.320	17.790	18.240	18.240	10,081,362
2025-09-23	18.900	18.920	17.650	18.090	18.090	18,059,944
2025-09-22	19.050	19.270	18.700	18.970	18.970	14,798,656
2025-09-19	20.100	20.230	19.330	19.340	19.340	21,175,508
2025-09-18	20.310	20.560	19.870	20.430	20.430	24,466,624
2025-09-17	20.680	20.750	20.210	20.260	20.260	20,367,102
2025-09-16	20.800	21.220	20.250	20.760	20.760	21,955,257
2025-09-15	21.000	21.300	20.640	20.690	20.690	27,274,982
2025-09-12	20.930	22.320	20.760	21.490	21.490	44,589,638
2025-09-11	21.150	21.310	20.680	21.190	21.190	43,688,624
2025-09-10	20.580	22.670	20.500	21.880	21.880	68,897,392
2025-09-09	20.820	21.100	20.480	20.610	20.610	30,038,868
2025-09-08	20.850	21.150	20.200	21.000	21.000	43,196,929
2025-09-05	21.480	21.980	20.470	20.860	20.860	74,062,395
2025-09-04	18.710	20.470	18.580	20.470	20.470	46,876,555
2025-09-03	19.500	19.790	18.550	18.610	18.610	26,827,900
2025-09-02	20.000	20.380	19.180	19.450	19.450	47,721,513
2025-09-01	18.830	20.320	18.830	20.320	20.320	58,029,706
2025-08-29	18.890	18.950	18.400	18.470	18.470	11,608,070
2025-08-28	18.900	19.090	18.100	18.830	18.830	18,087,789
2025-08-27	19.680	19.950	18.900	18.900	18.900	20,354,070
2025-08-26	19.660	19.930	19.500	19.770	19.770	17,083,119
2025-08-25	19.880	19.880	19.510	19.750	19.750	23,658,545
2025-08-22	19.500	19.630	19.300	19.580	19.580	21,559,445
2025-08-21	19.800	20.170	19.410	19.730	19.730	41,630,530
2025-08-20	18.960	19.800	18.670	19.630	19.630	38,277,744
2025-08-19	18.880	18.980	18.680	18.900	18.900	16,742,945
2025-08-18	18.400	19.340	18.380	19.010	19.010	27,446,543
2025-08-15	18.330	18.950	18.090	18.560	18.560	15,100,300
2025-08-14	18.440	18.710	18.210	18.240	18.240	13,772,267
2025-08-13	18.420	18.500	18.280	18.420	18.420	11,627,099
2025-08-12	18.750	18.750	18.400	18.420	18.420	16,574,899
2025-08-11	18.660	18.920	18.580	18.840	18.840	14,616,494
2025-08-08	19.470	19.480	18.900	18.920	18.920	24,769,302
2025-08-07	19.010	19.810	18.900	19.690	19.690	33,439,108
2025-08-06	19.050	19.080	18.850	19.010	19.010	11,023,700
2025-08-05	19.000	19.150	18.740	19.080	19.080	14,648,769
2025-08-04	18.710	19.060	18.100	19.030	19.030	16,582,945
2025-08-01	19.460	19.660	18.840	18.960	18.960	24,451,519
2025-07-31	19.300	20.190	19.200	19.650	19.650	32,294,201
2025-07-30	19.670	19.780	19.110	19.350	19.350	25,987,219
2025-07-29	19.710	20.500	19.150	19.850	19.850	36,088,500
2025-07-28	19.250	19.910	19.120	19.690	19.690	36,702,665
2025-07-25	19.050	19.120	18.800	18.870	18.870	14,106,475

← NewerPage 5 of 21 · 1,218 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.