Yoantion Industrial Inc.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	21.380	21.380	20.910	21.180	14.929	2,305,877
2024-07-26	21.120	21.600	20.820	21.430	15.105	2,852,360
2024-07-25	21.000	21.050	20.560	20.900	14.732	1,855,637
2024-07-24	20.830	21.150	20.520	20.880	14.718	2,047,360
2024-07-23	21.210	21.390	20.850	20.880	14.718	2,082,360
2024-07-22	21.500	21.620	21.150	21.320	15.028	2,099,020
2024-07-19	21.210	21.870	21.200	21.570	15.204	4,264,540
2024-07-18	20.520	21.650	20.130	21.600	15.225	4,427,857
2024-07-17	20.540	20.800	20.430	20.710	14.598	1,727,180
2024-07-16	20.350	20.640	20.310	20.600	14.520	1,420,794
2024-07-15	21.000	21.000	20.390	20.450	14.414	2,056,177
2024-07-12	21.100	21.390	20.480	21.260	14.985	4,258,458
2024-07-11	21.570	21.690	21.180	21.230	14.964	3,642,944
2024-07-10	21.390	21.680	21.110	21.440	15.112	3,505,584
2024-07-09	20.910	21.880	20.600	21.830	15.387	5,649,737
2024-07-08	20.860	21.200	20.370	21.150	14.908	4,722,384
2024-07-05	19.980	21.450	19.710	21.350	15.049	5,921,001
2024-07-04	19.940	20.430	19.690	20.050	14.133	2,905,085
2024-07-03	20.290	20.600	19.760	19.850	13.992	3,201,100
2024-07-02	20.610	20.980	20.030	20.760	14.633	4,525,220
2024-07-01	19.830	20.880	19.530	20.800	14.661	4,443,702
2024-06-28	19.580	20.250	19.280	19.960	14.069	3,874,249
2024-06-27	19.280	21.520	19.280	19.870	14.006	5,272,974
2024-06-26	18.700	19.430	18.360	19.430	13.696	1,499,820
2024-06-25	18.230	18.900	18.220	18.600	13.110	1,290,940
2024-06-24	19.010	19.010	18.010	18.190	12.822	1,263,500
2024-06-21	19.000	19.380	18.790	19.070	13.442	816,340
2024-06-20	19.650	19.750	19.230	19.250	13.569	875,428
2024-06-19	19.800	19.960	19.490	19.620	13.829	893,774
2024-06-18	19.190	19.750	19.050	19.750	13.921	1,141,000
2024-06-17	19.400	19.580	19.010	19.180	13.519	896,497
2024-06-14	19.580	19.580	19.080	19.510	13.752	769,090
2024-06-13	19.510	19.730	19.250	19.580	13.801	991,527
2024-06-12	18.810	19.550	18.670	19.510	13.752	1,268,414
2024-06-11	18.720	18.880	18.030	18.840	13.280	1,352,460
2024-06-07	18.230	18.990	18.190	18.880	13.308	1,975,180
2024-06-06	19.120	19.120	17.600	17.830	12.568	2,125,333
2024-06-05	19.490	19.500	18.900	18.930	13.343	1,333,080
2024-06-04	19.790	19.890	19.100	19.500	13.745	2,067,660
2024-06-03	20.610	21.100	19.820	20.110	14.175	1,738,940
2024-05-31	20.150	20.660	20.100	20.570	14.499	1,102,729
2024-05-30	20.280	20.430	19.920	20.270	14.288	953,390
2024-05-29	19.950	20.580	19.950	20.240	14.266	1,031,167
2024-05-28	20.460	20.550	20.020	20.130	14.189	1,278,116
2024-05-27	20.410	20.700	20.010	20.360	14.295	1,301,920
2024-05-24	20.620	20.780	20.350	20.480	14.379	881,580
2024-05-23	20.900	20.940	20.500	20.710	14.540	1,269,520
2024-05-22	20.990	21.340	20.770	20.900	14.674	1,341,837
2024-05-21	21.150	21.220	20.590	20.970	14.723	1,575,159
2024-05-20	21.000	21.410	20.920	21.220	14.898	1,729,635
2024-05-17	20.580	21.040	20.580	21.000	14.744	1,558,501
2024-05-16	20.660	21.050	20.600	20.700	14.533	1,306,900
2024-05-15	20.540	20.900	20.250	20.700	14.533	1,422,680
2024-05-14	20.190	20.720	20.180	20.560	14.435	1,644,599
2024-05-13	20.430	20.490	19.690	19.950	14.007	1,432,527
2024-05-10	21.030	21.090	20.220	20.430	14.344	1,516,219
2024-05-09	20.700	21.090	20.500	20.930	14.695	1,804,899
2024-05-08	20.900	21.130	20.420	20.510	14.400	1,755,464
2024-05-07	20.670	20.830	20.410	20.760	14.576	1,975,680
2024-05-06	20.180	20.850	20.160	20.660	14.505	2,476,537

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1400 CNY
2025-06-05	0.2974 CNY
2024-05-28	0.0800 CNY
2023-06-06	0.1000 CNY
2022-06-30	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.