Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.600	24.600	24.050	24.330	17.082	1,192,049
2023-07-31	24.900	24.920	24.380	24.420	17.145	1,546,440
2023-07-28	24.390	25.040	24.390	24.790	17.405	1,514,597
2023-07-27	24.800	25.150	24.500	24.640	17.300	1,627,920
2023-07-26	24.340	25.100	24.340	24.680	17.328	2,144,940
2023-07-25	23.870	24.620	23.870	24.550	17.236	2,185,540
2023-07-24	23.850	24.030	23.610	23.750	16.675	1,778,233
2023-07-21	24.500	24.880	23.810	23.910	16.787	3,727,393
2023-07-20	25.860	26.030	24.880	24.890	17.475	5,147,067
2023-07-19	26.310	26.540	25.740	25.940	18.212	5,813,721
2023-07-18	28.000	28.200	26.300	26.640	18.704	11,065,024
2023-07-17	25.190	30.260	25.150	29.880	20.979	13,926,533
2023-07-14	25.180	25.420	24.900	25.220	17.707	882,700
2023-07-13	25.150	25.370	24.900	25.180	17.679	1,056,111
2023-07-12	25.360	25.980	25.120	25.150	17.658	1,879,364
2023-07-11	25.740	25.740	25.110	25.360	17.805	1,550,831
2023-07-10	24.850	25.700	24.850	25.670	18.023	1,986,951
2023-07-07	25.020	25.290	24.840	25.060	17.595	913,640
2023-07-06	25.130	25.290	24.790	25.020	17.566	1,015,560
2023-07-05	25.350	25.490	24.900	25.030	17.573	1,096,768
2023-07-04	25.260	25.490	25.040	25.370	17.812	1,518,526
2023-07-03	25.370	25.620	24.960	25.110	17.630	1,961,253
2023-06-30	25.710	25.850	25.210	25.370	17.812	2,318,043
2023-06-29	25.100	25.700	24.920	25.700	18.044	2,829,180
2023-06-28	25.100	25.340	24.330	25.080	17.609	2,504,444
2023-06-27	23.950	25.100	23.950	25.100	17.623	2,718,109
2023-06-26	23.580	24.570	23.580	24.200	16.991	1,675,606
2023-06-21	24.930	24.980	23.950	24.030	16.871	2,189,080
2023-06-20	23.980	24.750	23.710	24.720	17.356	2,936,717
2023-06-19	24.230	24.420	23.980	23.990	16.843	1,314,986
2023-06-16	24.500	24.660	24.000	24.190	16.984	1,246,910
2023-06-15	23.850	24.480	23.850	24.280	17.047	1,448,703
2023-06-14	24.670	24.720	24.000	24.070	16.899	1,711,220
2023-06-13	24.330	24.870	24.240	24.660	17.314	2,071,501
2023-06-12	24.660	24.660	23.400	24.520	17.215	2,731,668
2023-06-09	25.000	25.200	24.130	24.630	17.293	2,906,465
2023-06-08	24.030	24.920	24.030	24.920	17.496	2,482,729
2023-06-07	24.640	24.790	24.100	24.290	17.054	2,391,055
2023-06-06	24.580	25.160	24.310	24.880	17.468	3,480,484
2023-06-05	24.500	25.040	24.340	24.550	17.166	3,371,888
2023-06-02	24.250	24.530	23.900	24.340	17.019	3,192,961
2023-06-01	24.100	24.480	23.730	24.110	16.859	2,784,614
2023-05-31	25.250	25.250	23.900	24.150	16.887	3,423,603
2023-05-30	25.390	25.390	24.550	24.930	17.432	4,156,009
2023-05-29	26.800	26.800	25.270	25.440	17.789	6,079,673
2023-05-26	26.150	28.400	25.300	27.720	19.383	8,658,057
2023-05-25	28.750	29.370	26.000	26.840	18.767	10,605,509
2023-05-24	22.850	27.430	22.620	27.430	19.180	8,281,012
2023-05-23	22.820	23.210	22.730	22.860	15.985	513,161
2023-05-22	22.420	22.920	22.420	22.820	15.957	482,459
2023-05-19	22.540	22.590	22.240	22.580	15.789	327,093
2023-05-18	22.150	22.510	21.980	22.510	15.740	620,697
2023-05-17	21.370	22.080	21.350	22.080	15.439	550,417
2023-05-16	21.530	21.760	21.480	21.650	15.138	276,633
2023-05-15	21.250	21.680	21.210	21.670	15.152	329,546
2023-05-12	21.590	21.680	21.200	21.390	14.957	360,220
2023-05-11	21.440	21.620	21.260	21.510	15.041	363,150
2023-05-10	20.860	21.420	20.860	21.260	14.866	337,943
2023-05-09	21.310	21.640	20.860	20.990	14.677	505,960
2023-05-08	21.600	21.650	21.030	21.390	14.957	724,339

← NewerPage 14 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.