Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.280	25.620	25.110	25.580	17.960	1,244,320
2023-10-31	25.610	25.980	25.050	25.290	17.756	1,608,740
2023-10-30	25.360	25.760	25.110	25.580	17.960	1,674,733
2023-10-27	24.730	25.440	24.660	25.440	17.861	1,764,305
2023-10-26	24.560	25.230	24.400	24.990	17.545	1,513,145
2023-10-25	25.010	25.240	24.660	24.970	17.531	1,736,305
2023-10-24	23.720	25.080	23.370	25.040	17.580	3,480,705
2023-10-23	24.170	24.250	23.010	23.210	16.296	2,024,120
2023-10-20	24.400	24.950	24.020	24.170	16.970	1,629,460
2023-10-19	24.850	25.270	24.320	24.350	17.096	1,825,320
2023-10-18	25.030	25.030	24.540	24.720	17.356	1,448,496
2023-10-17	24.830	25.090	24.330	25.090	17.616	1,754,536
2023-10-16	25.030	25.030	24.500	24.790	17.405	1,679,944
2023-10-13	25.310	25.650	24.750	24.780	17.398	2,159,640
2023-10-12	25.380	25.550	24.520	25.490	17.896	3,475,437
2023-10-11	25.400	25.680	24.750	25.560	17.946	3,587,920
2023-10-10	26.480	26.490	25.360	25.500	17.903	3,728,900
2023-10-09	26.550	26.730	25.800	26.220	18.409	4,126,837
2023-09-28	27.480	27.810	26.510	26.520	18.620	6,529,290
2023-09-27	26.800	30.180	26.640	28.050	19.694	8,702,239
2023-09-26	25.950	27.300	25.670	26.910	18.893	3,909,057
2023-09-25	25.350	26.350	25.110	25.920	18.198	2,886,024
2023-09-22	24.270	25.130	24.270	25.110	17.630	1,344,761
2023-09-21	24.550	24.760	24.240	24.270	17.040	705,600
2023-09-20	24.790	25.140	24.400	24.620	17.286	833,481
2023-09-19	25.310	25.370	24.680	24.770	17.391	1,036,005
2023-09-18	24.700	25.400	24.220	25.250	17.728	1,974,282
2023-09-15	24.970	25.180	24.300	24.460	17.173	1,300,014
2023-09-14	25.660	25.660	24.600	24.790	17.405	2,230,620
2023-09-13	25.660	25.820	25.250	25.720	18.058	2,478,418
2023-09-12	25.480	26.000	24.950	26.000	18.254	3,020,500
2023-09-11	25.250	25.620	24.880	25.360	17.805	1,736,280
2023-09-08	24.990	25.450	24.960	25.280	17.749	1,267,560
2023-09-07	25.620	26.000	25.010	25.130	17.644	1,972,600
2023-09-06	25.130	25.750	24.930	25.620	17.988	2,769,480
2023-09-05	25.200	25.490	24.880	25.010	17.559	2,313,372
2023-09-04	25.580	25.950	24.950	25.350	17.798	2,351,160
2023-09-01	25.880	26.490	25.480	25.690	18.037	2,240,140
2023-08-31	25.700	26.940	25.700	26.000	18.254	2,704,191
2023-08-30	25.790	26.430	25.510	26.190	18.388	3,346,506
2023-08-29	24.100	26.300	23.700	26.220	18.409	5,100,288
2023-08-28	24.590	24.750	22.890	23.390	16.422	2,670,920
2023-08-25	24.200	24.900	23.430	23.430	16.450	2,690,597
2023-08-24	25.540	25.870	24.330	24.470	17.180	3,315,740
2023-08-23	26.500	26.650	25.600	25.800	18.114	4,105,558
2023-08-22	27.390	28.000	26.000	26.560	18.648	6,394,407
2023-08-21	27.180	29.960	27.080	27.190	19.090	9,210,038
2023-08-18	25.020	27.780	25.000	26.050	18.290	7,825,426
2023-08-17	24.080	24.970	23.500	24.970	17.531	2,980,205
2023-08-16	25.000	25.000	24.170	24.250	17.026	2,434,555
2023-08-15	24.640	25.370	24.500	25.130	17.644	3,946,357
2023-08-14	24.180	24.800	23.850	24.740	17.370	2,105,334
2023-08-11	24.580	24.980	24.150	24.180	16.977	1,057,280
2023-08-10	24.060	24.600	24.060	24.500	17.201	927,901
2023-08-09	24.720	24.720	24.020	24.110	16.927	1,013,957
2023-08-08	24.470	24.830	24.310	24.780	17.398	1,686,440
2023-08-07	24.080	24.490	24.030	24.470	17.180	993,090
2023-08-04	24.020	24.380	24.010	24.190	16.984	746,697
2023-08-03	24.340	24.520	24.050	24.140	16.949	917,280
2023-08-02	24.150	24.600	24.060	24.490	17.194	1,066,812

← NewerPage 13 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.