Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.600	22.860	22.170	22.680	15.859	488,489
2023-02-03	22.350	22.610	22.150	22.520	15.747	519,491
2023-02-02	22.590	22.590	22.170	22.370	15.642	568,225
2023-02-01	22.160	22.420	22.160	22.360	15.635	385,767
2023-01-31	21.980	22.150	21.890	22.150	15.488	442,680
2023-01-30	21.750	22.170	21.750	21.980	15.369	598,360
2023-01-20	21.550	21.690	21.510	21.610	15.110	330,960
2023-01-19	21.460	21.630	21.270	21.570	15.082	405,860
2023-01-18	21.260	21.390	20.980	21.360	14.936	325,829
2023-01-17	21.200	21.270	20.930	21.140	14.782	301,063
2023-01-16	20.860	21.200	20.790	21.140	14.782	401,940
2023-01-13	20.730	20.920	20.450	20.840	14.572	562,380
2023-01-12	20.840	21.030	20.670	20.800	14.544	236,600
2023-01-11	21.000	21.410	20.620	20.630	14.425	320,957
2023-01-10	21.160	21.500	20.890	21.190	14.817	361,340
2023-01-09	20.940	21.500	20.940	21.340	14.922	494,900
2023-01-06	21.000	21.390	20.860	20.860	14.586	273,840
2023-01-05	21.250	21.330	20.720	21.080	14.740	391,300
2023-01-04	20.910	21.220	20.780	21.070	14.733	345,100
2023-01-03	20.260	20.850	20.210	20.800	14.544	349,360
2022-12-30	20.180	20.410	20.080	20.290	14.188	217,480
2022-12-29	20.230	20.550	20.130	20.140	14.083	227,201
2022-12-28	20.540	20.670	20.210	20.360	14.236	383,286
2022-12-27	20.720	20.900	20.490	20.660	14.446	236,068
2022-12-26	20.450	20.760	20.200	20.660	14.446	293,237
2022-12-23	20.230	20.470	20.060	20.200	14.125	414,682
2022-12-22	20.800	21.030	20.210	20.310	14.201	476,868
2022-12-21	21.180	21.200	20.700	20.750	14.509	357,217
2022-12-20	20.900	21.330	20.810	21.180	14.810	299,733
2022-12-19	21.400	21.600	20.810	21.010	14.691	388,808
2022-12-16	21.930	21.930	21.300	21.410	14.971	405,860
2022-12-15	21.770	21.970	21.710	21.840	15.271	370,850
2022-12-14	21.730	22.070	21.600	21.820	15.257	519,820
2022-12-13	22.340	22.340	21.780	21.820	15.257	459,480
2022-12-12	22.100	22.410	21.900	22.340	15.621	431,821
2022-12-09	22.250	22.400	22.110	22.210	15.530	303,093
2022-12-08	22.300	22.490	22.000	22.220	15.537	585,832
2022-12-07	22.380	22.450	22.230	22.350	15.628	351,352
2022-12-06	22.600	22.640	22.200	22.410	15.670	614,600
2022-12-05	22.680	22.820	22.390	22.650	15.838	703,847
2022-12-02	22.320	22.680	22.050	22.670	15.852	779,727
2022-12-01	22.500	22.650	22.140	22.240	15.551	572,426
2022-11-30	22.660	22.660	22.130	22.250	15.558	593,411
2022-11-29	22.130	22.440	21.980	22.320	15.607	650,860
2022-11-28	22.360	22.690	21.940	22.090	15.446	919,520
2022-11-25	23.080	23.290	22.670	22.750	15.908	548,751
2022-11-24	23.370	23.680	23.010	23.060	16.124	621,776
2022-11-23	23.830	23.840	22.910	23.340	16.320	1,291,922
2022-11-22	23.810	24.170	23.590	23.810	16.649	1,502,559
2022-11-21	23.990	23.990	23.260	23.800	16.642	1,692,187
2022-11-18	23.350	24.670	23.260	24.030	16.803	3,312,646
2022-11-17	22.950	23.760	22.900	23.330	16.313	1,670,520
2022-11-16	22.520	23.500	22.470	22.940	16.040	1,886,123
2022-11-15	22.150	22.520	22.020	22.460	15.705	1,007,881
2022-11-14	22.160	22.450	17.830	22.370	15.642	1,511,872
2022-11-11	22.400	22.470	22.010	22.060	15.425	990,480
2022-11-10	22.140	22.260	21.880	22.010	15.390	535,500
2022-11-09	22.400	22.590	22.080	22.170	15.502	852,831
2022-11-08	22.260	22.680	21.900	22.680	15.859	518,154
2022-11-07	22.280	22.430	21.940	22.240	15.551	920,235

← NewerPage 16 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.