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
2025-01-22	17.090	17.710	16.580	16.580	16.580	19,501,584
2025-01-21	17.390	17.510	16.890	17.310	17.310	23,103,389
2025-01-20	16.940	17.410	16.510	17.260	17.260	28,237,500
2025-01-17	17.110	17.630	16.780	16.900	16.900	30,308,700
2025-01-16	17.310	17.420	16.630	17.280	17.280	48,487,136
2025-01-15	17.350	18.540	17.000	17.600	17.600	58,819,905
2025-01-14	16.000	16.850	15.610	16.850	16.850	40,892,087
2025-01-13	15.120	15.700	14.710	15.320	15.320	21,849,121
2025-01-10	17.440	17.440	15.770	15.770	15.770	38,256,088
2025-01-09	15.800	17.520	15.590	17.520	17.520	43,191,417
2025-01-08	15.320	16.480	15.310	15.930	15.930	39,657,576
2025-01-07	14.300	15.270	14.300	15.270	15.270	24,408,317
2025-01-06	14.610	14.800	13.780	13.880	13.880	23,382,400
2025-01-03	16.660	16.720	15.060	15.060	15.060	23,341,709
2025-01-02	16.410	17.400	16.410	16.730	16.730	27,473,787
2024-12-31	17.060	17.470	16.460	16.480	16.480	23,676,845
2024-12-30	17.300	17.940	16.520	17.060	17.060	25,833,208
2024-12-27	18.840	19.380	17.480	17.660	17.660	44,029,524
2024-12-26	18.690	19.650	18.300	19.400	19.400	42,683,903
2024-12-25	20.000	20.000	19.200	19.200	19.200	35,637,553
2024-12-24	20.060	22.220	18.900	21.330	21.330	71,531,898
2024-12-23	20.640	22.680	19.300	21.000	21.000	83,404,536
2024-12-20	20.650	20.650	20.650	20.650	20.650	9,425,999
2024-12-19	16.560	18.770	16.370	18.770	18.770	50,639,665
2024-12-18	17.000	17.500	16.100	17.060	17.060	30,215,480
2024-12-17	19.010	19.240	17.640	17.640	17.640	27,578,011
2024-12-16	19.160	19.970	18.550	19.600	19.600	50,361,801
2024-12-13	18.460	20.290	18.100	19.300	19.300	55,808,371
2024-12-12	18.300	20.460	18.010	18.450	18.450	48,605,268
2024-12-11	17.100	18.990	16.710	18.870	18.870	44,295,980
2024-12-10	17.150	18.350	16.380	17.300	17.300	45,953,173
2024-12-09	16.320	17.590	16.000	16.980	16.980	46,055,702
2024-12-06	15.830	16.500	15.570	16.060	16.060	42,456,089
2024-12-05	14.820	15.850	14.820	15.570	15.570	43,067,154
2024-12-04	16.700	17.440	15.110	15.110	15.110	57,134,937
2024-12-03	18.000	19.500	16.790	16.790	16.790	75,277,590
2024-12-02	16.930	17.730	16.600	17.730	17.730	62,210,379
2024-11-29	14.710	16.120	14.710	16.120	16.120	39,801,627
2024-11-28	15.460	16.500	14.500	14.650	14.650	48,339,920
2024-11-27	14.110	15.490	13.950	15.090	15.090	53,159,324
2024-11-26	15.250	15.960	14.620	15.500	15.500	64,871,898
2024-11-25	14.450	15.500	14.420	14.510	14.510	41,564,564
2024-11-22	14.940	15.360	14.110	14.110	14.110	40,923,273
2024-11-21	14.500	15.680	14.310	15.680	15.680	68,419,609
2024-11-20	12.710	14.250	12.710	14.250	14.250	37,767,101
2024-11-19	11.880	13.180	11.710	12.950	12.950	31,481,694
2024-11-18	12.660	12.730	11.610	11.980	11.980	19,333,513
2024-11-15	12.530	13.080	12.530	12.840	12.840	26,912,799
2024-11-14	12.610	13.100	12.500	12.540	12.540	21,440,648
2024-11-13	12.420	12.920	12.410	12.720	12.720	12,871,744
2024-11-12	12.620	12.750	12.340	12.480	12.480	11,223,444
2024-11-11	12.160	12.640	12.100	12.620	12.620	13,785,204
2024-11-08	12.560	12.580	12.180	12.220	12.220	12,494,000
2024-11-07	12.100	12.550	12.030	12.490	12.490	11,628,272
2024-11-06	12.000	12.310	11.880	12.170	12.170	12,433,489
2024-11-05	11.860	12.050	11.790	11.920	11.920	9,323,142
2024-11-04	11.400	12.090	11.300	11.860	11.860	8,264,778
2024-11-01	12.180	12.180	11.400	11.420	11.420	11,010,848
2024-10-31	12.100	12.290	11.920	12.180	12.180	8,875,533
2024-10-30	12.200	12.440	12.050	12.230	12.230	8,717,899

← NewerPage 8 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.