Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.960	20.380	19.650	20.180	14.168	3,419,360
2024-04-29	19.260	19.720	19.020	19.600	13.761	2,472,226
2024-04-26	18.940	18.990	18.200	18.900	13.270	2,103,514
2024-04-25	18.540	18.970	18.370	18.940	13.298	1,999,748
2024-04-24	17.920	18.620	17.860	18.540	13.017	1,872,213
2024-04-23	17.400	18.230	17.310	18.030	12.659	2,458,255
2024-04-22	17.320	17.580	16.300	17.490	12.280	2,349,690
2024-04-19	17.600	18.110	17.320	17.450	12.252	2,161,696
2024-04-18	18.350	18.350	17.390	17.750	12.462	2,955,467
2024-04-17	17.000	18.520	17.000	18.290	12.841	4,735,029
2024-04-16	17.800	17.800	15.990	16.540	11.613	4,974,554
2024-04-15	20.780	20.780	18.230	18.520	13.003	7,863,195
2024-04-12	22.230	22.900	21.210	21.350	14.990	9,000,807
2024-04-11	23.990	24.690	22.000	22.560	15.839	14,030,489
2024-04-10	20.860	24.200	20.420	24.200	16.991	12,979,321
2024-04-09	19.880	20.300	19.820	20.170	14.161	772,818
2024-04-08	21.080	21.100	19.800	19.880	13.958	1,257,450
2024-04-03	21.080	21.230	20.570	21.110	14.821	1,056,440
2024-04-02	21.030	21.320	20.870	21.180	14.870	1,066,556
2024-04-01	20.540	21.110	20.440	21.110	14.821	1,007,641
2024-03-29	20.130	20.450	20.000	20.430	14.344	557,072
2024-03-28	19.230	20.290	19.160	20.100	14.112	1,270,768
2024-03-27	20.180	20.380	19.180	19.260	13.522	1,160,320
2024-03-26	20.220	20.650	19.700	20.140	14.140	1,114,400
2024-03-25	20.920	21.300	20.250	20.270	14.232	1,165,189
2024-03-22	21.520	21.650	21.000	21.150	14.849	1,082,200
2024-03-21	21.530	21.750	21.180	21.610	15.172	994,018
2024-03-20	21.250	21.630	21.200	21.620	15.179	909,860
2024-03-19	21.480	21.650	21.140	21.270	14.934	1,218,560
2024-03-18	20.540	21.350	20.540	21.320	14.969	1,656,100
2024-03-15	20.100	20.540	20.000	20.540	14.421	1,240,013
2024-03-14	20.350	20.600	19.810	20.110	14.119	1,036,284
2024-03-13	20.400	20.600	20.040	20.390	14.316	1,035,300
2024-03-12	20.150	20.370	19.830	20.310	14.260	1,228,033
2024-03-11	19.450	20.060	19.430	20.060	14.084	1,370,787
2024-03-08	19.670	20.040	19.140	19.610	13.768	1,351,700
2024-03-07	19.510	20.460	19.510	19.800	13.902	1,702,127
2024-03-06	18.860	19.730	18.710	19.560	13.733	1,746,780
2024-03-05	19.480	19.480	18.700	18.860	13.242	1,953,586
2024-03-04	20.350	20.380	19.400	19.530	13.712	1,762,472
2024-03-01	19.960	20.300	19.730	20.230	14.203	1,205,310
2024-02-29	18.920	20.280	18.640	19.920	13.986	2,435,981
2024-02-28	21.570	21.890	18.810	18.990	13.333	3,550,113
2024-02-27	20.010	21.630	19.900	21.600	15.165	2,172,983
2024-02-26	20.500	21.300	20.100	20.790	14.597	2,456,914
2024-02-23	18.960	19.800	18.800	19.800	13.902	1,684,776
2024-02-22	17.810	18.780	17.780	18.780	13.185	1,517,905
2024-02-21	17.180	18.320	17.110	17.770	12.476	1,572,841
2024-02-20	17.000	17.470	16.710	17.330	12.167	1,173,215
2024-02-19	16.330	17.220	16.330	17.140	12.034	1,848,155
2024-02-08	14.800	16.530	14.140	16.160	11.346	2,381,052
2024-02-07	15.510	15.770	14.300	14.680	10.307	2,362,962
2024-02-06	15.200	16.380	14.400	15.790	11.086	3,192,186
2024-02-05	18.400	18.400	15.000	15.880	11.149	3,650,816
2024-02-02	20.240	20.550	18.090	18.700	13.129	2,284,818
2024-02-01	20.950	21.100	19.830	20.180	14.168	1,987,573
2024-01-31	22.400	22.550	20.950	21.010	14.751	1,856,836
2024-01-30	23.000	23.160	22.400	22.470	15.776	866,320
2024-01-29	23.760	23.920	22.900	22.990	16.141	911,337
2024-01-26	23.620	24.110	23.500	23.750	16.675	1,036,421

← NewerPage 11 of 21 · 1,219 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.