Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.750	21.960	21.300	21.430	14.985	731,220
2023-05-04	21.360	21.970	21.360	21.750	15.208	456,400
2023-04-28	20.950	21.630	20.850	21.550	15.069	484,243
2023-04-27	20.580	21.380	20.300	21.020	14.698	691,740
2023-04-26	20.280	20.710	20.280	20.450	14.299	431,060
2023-04-25	21.430	21.430	20.020	20.300	14.194	908,909
2023-04-24	21.600	21.600	20.940	21.300	14.894	686,357
2023-04-21	22.300	22.470	21.500	21.600	15.104	741,853
2023-04-20	22.660	22.770	22.240	22.300	15.593	448,000
2023-04-19	23.140	23.290	22.700	22.780	15.929	539,840
2023-04-18	23.260	23.460	22.620	23.090	16.145	551,320
2023-04-17	23.070	23.480	23.070	23.260	16.264	736,680
2023-04-14	22.830	23.220	22.600	23.160	16.194	540,960
2023-04-13	23.080	23.080	22.770	22.850	15.978	354,851
2023-04-12	22.880	23.100	22.750	23.080	16.138	280,357
2023-04-11	23.210	23.220	22.680	22.870	15.992	746,760
2023-04-10	23.200	23.360	23.000	23.210	16.229	698,320
2023-04-07	23.010	23.320	22.840	23.060	16.124	746,106
2023-04-06	22.950	23.330	22.730	22.990	16.075	758,947
2023-04-04	23.510	23.570	22.910	23.000	16.082	660,783
2023-04-03	23.380	23.610	23.260	23.500	16.432	446,887
2023-03-31	23.560	23.560	23.280	23.380	16.348	452,912
2023-03-30	23.420	23.660	23.270	23.330	16.313	618,254
2023-03-29	23.720	23.870	23.390	23.520	16.446	644,000
2023-03-28	23.820	23.940	23.500	23.850	16.677	593,894
2023-03-27	23.740	23.990	23.440	23.820	16.656	893,550
2023-03-24	23.330	24.170	23.180	23.740	16.600	1,139,131
2023-03-23	23.250	23.510	23.040	23.240	16.250	547,176
2023-03-22	22.870	23.690	22.820	23.340	16.320	1,151,792
2023-03-21	22.300	22.860	22.300	22.840	15.971	588,618
2023-03-20	22.660	22.740	22.230	22.290	15.586	497,630
2023-03-17	22.790	22.790	22.500	22.530	15.754	411,440
2023-03-16	22.840	22.930	22.550	22.550	15.768	609,082
2023-03-15	22.900	23.220	22.620	22.760	15.915	816,025
2023-03-14	22.780	23.210	22.400	22.900	16.012	1,072,601
2023-03-13	24.390	24.560	22.930	23.090	16.145	1,377,985
2023-03-10	23.280	23.570	23.130	23.270	16.271	778,474
2023-03-09	22.970	23.440	22.740	23.430	16.383	832,657
2023-03-08	22.770	23.080	22.390	22.950	16.047	745,014
2023-03-07	22.970	23.040	22.630	22.750	15.908	600,814
2023-03-06	23.080	23.180	22.800	22.990	16.075	479,217
2023-03-03	23.060	23.180	22.800	22.900	16.012	392,777
2023-03-02	23.130	23.340	22.920	23.060	16.124	545,860
2023-03-01	22.940	23.090	22.900	23.090	16.145	357,840
2023-02-28	22.720	23.050	22.580	23.010	16.089	332,220
2023-02-27	23.100	23.190	22.700	22.760	15.915	416,285
2023-02-24	22.970	23.200	22.660	23.100	16.152	609,785
2023-02-23	22.950	23.350	22.800	22.860	15.985	694,373
2023-02-22	23.660	23.770	22.810	22.950	16.047	1,303,496
2023-02-21	22.900	23.160	22.780	23.090	16.145	571,285
2023-02-20	22.450	22.990	22.390	22.890	16.006	691,733
2023-02-17	22.580	22.880	22.430	22.440	15.691	680,621
2023-02-16	23.150	23.190	22.380	22.560	15.775	931,000
2023-02-15	23.080	23.290	23.000	23.070	16.131	706,265
2023-02-14	23.100	23.300	22.940	23.080	16.138	456,757
2023-02-13	23.080	23.090	22.750	23.040	16.110	458,577
2023-02-10	22.800	23.070	22.670	22.910	16.020	536,480
2023-02-09	22.570	22.990	22.570	22.890	16.006	661,297
2023-02-08	22.800	22.930	22.510	22.560	15.775	330,337
2023-02-07	22.790	22.920	22.600	22.750	15.908	526,902

← NewerPage 15 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.