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
2025-04-25	13.510	13.690	13.500	13.550	13.550	3,457,434
2025-04-24	13.730	13.800	13.430	13.560	13.560	4,671,700
2025-04-23	13.760	13.880	13.680	13.740	13.740	4,305,000
2025-04-22	13.770	13.960	13.630	13.700	13.700	4,281,545
2025-04-21	13.400	13.860	13.180	13.840	13.840	7,614,645
2025-04-18	13.510	13.720	13.300	13.400	13.400	6,164,600
2025-04-17	13.320	14.400	13.320	13.610	13.610	8,765,560
2025-04-16	14.090	14.220	13.500	13.510	13.510	15,665,400
2025-04-15	13.530	14.880	13.530	14.380	14.380	24,313,464
2025-04-14	13.220	13.880	13.220	13.530	13.530	8,599,174
2025-04-11	13.020	13.240	13.000	13.050	13.050	5,275,599
2025-04-10	12.920	13.250	12.880	13.110	13.110	8,955,100
2025-04-09	12.120	12.780	11.040	12.650	12.650	10,898,600
2025-04-08	12.550	12.950	11.880	12.250	12.250	9,806,270
2025-04-07	13.590	13.650	13.070	13.070	13.070	4,663,200
2025-04-03	14.420	14.740	14.390	14.520	14.520	2,959,200
2025-04-02	14.550	14.830	14.500	14.650	14.650	3,063,100
2025-04-01	14.690	14.870	14.600	14.600	14.600	3,811,356
2025-03-31	15.020	15.020	14.400	14.680	14.680	6,525,400
2025-03-28	15.200	15.350	15.010	15.030	15.030	6,688,700
2025-03-27	15.320	15.700	15.180	15.460	15.460	7,572,345
2025-03-26	15.260	15.420	15.150	15.260	15.260	4,588,605
2025-03-25	15.380	15.450	15.150	15.220	15.220	4,693,400
2025-03-24	15.740	15.840	15.000	15.510	15.510	8,488,970
2025-03-21	15.920	16.090	15.700	15.740	15.740	7,179,594
2025-03-20	16.270	16.340	16.070	16.090	16.090	6,674,190
2025-03-19	16.600	16.600	16.200	16.240	16.240	9,039,141
2025-03-18	16.370	16.900	16.210	16.710	16.710	16,586,633
2025-03-17	16.500	16.630	16.260	16.400	16.400	11,607,219
2025-03-14	15.700	16.350	15.700	16.290	16.290	12,581,354
2025-03-13	16.170	16.230	15.600	15.760	15.760	9,337,823
2025-03-12	16.300	16.340	16.090	16.160	16.160	8,139,000
2025-03-11	15.880	16.250	15.810	16.180	16.180	5,884,600
2025-03-10	16.300	16.300	15.980	16.150	16.150	8,449,159
2025-03-07	17.120	17.120	16.290	16.370	16.370	15,651,041
2025-03-06	16.150	16.810	16.110	16.810	16.810	21,589,618
2025-03-05	16.050	16.150	15.810	16.030	16.030	8,492,165
2025-03-04	15.890	16.140	15.800	16.080	16.080	7,300,465
2025-03-03	15.860	16.230	15.680	16.030	16.030	9,086,399
2025-02-28	16.500	16.800	15.790	15.870	15.870	12,570,128
2025-02-27	16.850	16.940	16.300	16.660	16.660	13,949,698
2025-02-26	16.700	16.950	16.610	16.840	16.840	16,372,792
2025-02-25	16.560	16.810	16.110	16.680	16.680	19,678,001
2025-02-24	17.880	17.980	16.560	16.900	16.900	36,731,738
2025-02-21	18.000	18.360	17.810	18.130	18.130	21,993,975
2025-02-20	17.910	18.160	17.590	18.000	18.000	20,347,074
2025-02-19	17.390	18.140	16.900	17.930	17.930	25,271,433
2025-02-18	18.900	18.900	17.250	17.330	17.330	33,117,965
2025-02-17	19.170	19.620	18.640	19.090	19.090	31,143,755
2025-02-14	20.200	20.300	18.900	19.210	19.210	43,684,089
2025-02-13	20.090	21.500	20.000	20.760	20.760	54,984,701
2025-02-12	19.410	21.300	19.380	20.090	20.090	74,106,813
2025-02-11	17.680	19.380	17.670	19.380	19.380	46,663,317
2025-02-10	17.770	17.780	17.260	17.620	17.620	30,817,846
2025-02-07	18.120	18.290	17.770	18.140	18.140	34,204,212
2025-02-06	17.770	18.600	17.550	18.300	18.300	40,981,350
2025-02-05	17.170	18.230	16.670	18.110	18.110	34,819,570
2025-01-27	17.020	17.650	16.780	17.170	17.170	24,105,159
2025-01-24	16.110	17.310	16.000	17.190	17.190	25,896,558
2025-01-23	16.820	17.180	16.230	16.270	16.270	20,667,289

← NewerPage 7 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.