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
2025-07-24	18.710	19.080	18.650	18.950	18.950	16,107,498
2025-07-23	19.100	20.020	18.840	18.900	18.900	29,833,569
2025-07-22	19.140	19.750	19.010	19.310	19.310	21,631,200
2025-07-21	19.010	19.790	18.910	19.190	19.190	25,730,000
2025-07-18	19.100	19.200	18.800	18.850	18.850	11,883,867
2025-07-17	18.960	19.280	18.880	19.070	19.070	15,307,900
2025-07-16	18.990	19.250	18.870	19.170	19.170	19,633,152
2025-07-15	18.790	18.970	18.450	18.930	18.930	26,120,841
2025-07-14	18.940	19.320	18.630	18.630	18.630	34,892,845
2025-07-11	20.210	20.910	19.960	20.700	20.700	31,614,499
2025-07-10	20.310	20.580	20.000	20.100	20.100	22,906,349
2025-07-09	20.880	21.150	20.330	20.480	20.480	29,247,021
2025-07-08	20.310	20.780	20.130	20.670	20.670	28,505,999
2025-07-07	19.750	20.690	19.750	20.410	20.410	28,741,745
2025-07-04	20.380	20.780	19.680	20.000	20.000	36,175,229
2025-07-03	20.110	20.370	20.030	20.240	20.240	18,886,900
2025-07-02	20.740	21.000	20.000	20.300	20.300	36,756,160
2025-07-01	22.600	22.620	21.000	21.000	21.000	63,024,115
2025-06-30	21.730	23.460	21.340	23.280	23.280	78,900,013
2025-06-27	20.810	21.940	20.430	21.330	21.330	53,455,393
2025-06-26	20.010	22.040	19.800	21.280	21.280	69,025,053
2025-06-25	20.690	20.760	19.830	20.300	20.300	43,258,083
2025-06-24	20.860	21.150	20.260	20.440	20.440	48,754,765
2025-06-23	19.580	21.250	19.550	20.850	20.850	52,180,473
2025-06-20	21.030	21.640	20.780	20.780	20.780	52,285,656
2025-06-19	23.010	24.290	22.500	23.090	23.090	68,954,940
2025-06-18	25.490	25.500	22.810	23.020	23.020	74,529,502
2025-06-17	27.150	27.200	24.680	25.140	25.140	97,469,307
2025-06-16	25.000	27.420	25.000	27.420	27.420	72,797,100
2025-06-13	23.670	24.930	21.800	24.930	24.930	99,668,844
2025-06-12	21.500	22.660	21.500	22.660	22.660	44,758,689
2025-06-11	19.570	20.600	19.030	20.600	20.600	69,443,571
2025-06-10	19.610	19.860	18.680	18.730	18.730	72,104,853
2025-06-09	18.010	19.200	18.000	19.200	19.200	61,776,718
2025-06-06	18.800	18.890	17.380	17.450	17.450	57,194,114
2025-06-05	17.010	18.560	16.910	18.560	18.560	36,097,408
2025-06-04	16.920	17.450	16.550	16.870	16.870	62,350,715
2025-06-03	20.800	21.070	18.250	18.280	18.280	92,121,204
2025-05-30	19.150	19.150	18.560	19.150	19.150	35,928,614
2025-05-29	15.760	17.410	15.510	17.410	17.410	35,019,990
2025-05-28	15.790	16.000	15.250	15.830	15.830	21,381,396
2025-05-27	15.430	16.650	15.310	15.930	15.930	28,880,045
2025-05-26	14.640	15.620	14.640	15.440	15.440	17,565,500
2025-05-23	15.020	15.020	14.600	14.630	14.630	7,665,800
2025-05-22	15.160	15.350	14.870	15.060	15.060	8,269,099
2025-05-21	15.300	15.350	15.100	15.190	15.190	12,740,000
2025-05-20	14.800	15.780	14.750	15.510	15.510	21,731,300
2025-05-19	14.700	14.830	14.480	14.790	14.790	4,601,900
2025-05-16	14.570	14.860	14.500	14.760	14.760	4,516,300
2025-05-15	14.900	14.920	14.630	14.650	14.650	4,830,000
2025-05-14	14.660	14.840	14.620	14.770	14.770	4,461,800
2025-05-13	14.900	15.040	14.680	14.710	14.710	5,010,945
2025-05-12	14.840	14.840	14.700	14.770	14.770	4,659,600
2025-05-09	15.030	15.050	14.600	14.660	14.660	5,908,300
2025-05-08	14.700	15.080	14.600	15.000	15.000	8,729,845
2025-05-07	14.880	14.990	14.520	14.660	14.660	9,083,432
2025-05-06	14.600	14.880	14.330	14.880	14.880	10,526,895
2025-04-30	14.000	14.650	14.000	14.460	14.460	11,730,295
2025-04-29	13.640	14.140	13.510	13.980	13.980	10,353,783
2025-04-28	13.550	13.850	13.330	13.570	13.570	6,024,399

← NewerPage 6 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.