Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.650	23.700	22.410	23.590	16.562	1,242,316
2024-01-24	22.720	23.170	21.840	22.700	15.938	1,388,266
2024-01-23	22.900	23.070	22.000	22.840	16.036	1,847,720
2024-01-22	24.650	24.990	23.300	23.370	16.408	1,843,044
2024-01-19	25.290	25.450	24.850	24.900	17.482	1,151,150
2024-01-18	25.600	25.910	24.770	25.250	17.728	1,903,165
2024-01-17	26.320	26.370	25.790	25.790	18.107	976,500
2024-01-16	26.500	26.690	26.090	26.320	18.479	1,296,260
2024-01-15	27.000	27.000	27.000	27.000	18.957	0
2024-01-12	26.900	27.330	26.830	27.000	18.957	1,236,277
2024-01-11	26.770	27.080	26.490	27.060	18.999	1,295,420
2024-01-10	27.000	27.210	26.590	26.620	18.690	1,500,940
2024-01-09	26.560	27.490	26.560	27.140	19.055	2,058,966
2024-01-08	26.930	27.140	26.510	26.560	18.648	1,642,277
2024-01-05	27.230	27.460	26.600	26.900	18.886	1,893,360
2024-01-04	27.020	27.350	26.910	27.290	19.160	1,997,038
2024-01-03	27.200	27.620	27.100	27.180	19.083	2,437,752
2024-01-02	27.800	28.160	27.580	27.640	19.406	2,597,365
2023-12-29	27.280	28.000	27.050	27.860	19.560	3,784,921
2023-12-28	26.950	27.570	26.630	27.260	19.139	3,482,462
2023-12-27	27.600	27.680	26.890	27.020	18.971	3,776,694
2023-12-26	27.090	27.950	26.630	27.880	19.574	6,482,494
2023-12-25	26.510	27.200	26.350	27.200	19.097	2,986,075
2023-12-22	26.780	27.200	26.390	26.590	18.669	3,746,439
2023-12-21	26.460	26.530	25.400	26.390	18.528	2,818,902
2023-12-20	26.240	26.950	26.240	26.600	18.676	2,583,980
2023-12-19	26.110	26.290	25.730	26.240	18.423	1,046,133
2023-12-18	26.400	26.520	25.920	26.010	18.262	1,016,415
2023-12-15	26.560	26.670	26.210	26.430	18.556	1,036,700
2023-12-14	26.530	26.700	26.400	26.510	18.613	989,737
2023-12-13	26.350	26.740	26.220	26.480	18.591	1,534,680
2023-12-12	26.150	26.400	26.100	26.370	18.514	820,680
2023-12-11	25.850	26.330	25.590	26.300	18.465	1,482,033
2023-12-08	26.120	26.400	25.680	25.690	18.037	1,558,197
2023-12-07	26.330	26.470	26.010	26.120	18.339	1,063,020
2023-12-06	26.200	26.790	26.130	26.330	18.486	1,438,056
2023-12-05	26.590	26.690	26.200	26.210	18.402	873,180
2023-12-04	26.430	26.680	26.410	26.550	18.641	1,007,441
2023-12-01	26.650	26.750	26.200	26.420	18.549	1,883,840
2023-11-30	26.720	27.060	26.330	26.750	18.781	1,765,153
2023-11-29	27.310	27.310	26.740	26.850	18.851	1,620,417
2023-11-28	26.700	27.410	26.420	27.310	19.174	2,879,881
2023-11-27	26.650	26.880	26.360	26.580	18.662	1,344,000
2023-11-24	27.090	27.180	26.470	26.600	18.676	1,886,641
2023-11-23	26.760	27.550	26.760	27.180	19.083	2,398,058
2023-11-22	27.030	28.200	26.750	26.760	18.788	3,116,059
2023-11-21	27.360	27.490	26.740	26.960	18.928	1,988,420
2023-11-20	27.130	27.450	26.800	27.420	19.251	2,407,097
2023-11-17	26.310	26.880	26.000	26.880	18.872	2,162,020
2023-11-16	26.550	26.880	26.310	26.380	18.521	1,894,900
2023-11-15	26.680	26.680	26.190	26.550	18.641	1,970,920
2023-11-14	26.950	27.160	26.150	26.410	18.542	2,656,701
2023-11-13	26.410	27.080	26.310	26.950	18.921	2,779,560
2023-11-10	26.020	26.680	25.830	26.210	18.402	1,746,080
2023-11-09	26.220	26.390	26.010	26.050	18.290	1,762,880
2023-11-08	26.320	26.480	26.070	26.410	18.542	2,085,413
2023-11-07	26.350	26.380	25.890	26.320	18.479	2,337,020
2023-11-06	26.580	26.590	25.920	26.380	18.521	3,673,600
2023-11-03	25.160	26.880	25.160	26.820	18.830	3,864,170
2023-11-02	25.650	25.880	25.170	25.200	17.693	986,377

← NewerPage 12 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.