Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	22.280	22.430	21.940	22.240	15.551	920,235
2022-11-04	21.950	22.700	21.930	22.280	15.579	1,294,239
2022-11-03	21.530	22.250	21.520	22.050	15.418	1,048,570
2022-11-02	21.790	22.050	21.700	21.800	15.243	651,893
2022-11-01	21.630	21.900	21.490	21.810	15.250	529,480
2022-10-31	20.690	21.810	20.690	21.630	15.124	820,918
2022-10-28	21.940	22.070	20.700	20.700	14.474	1,097,531
2022-10-27	21.800	22.280	21.800	22.040	15.411	1,145,333
2022-10-26	22.480	22.700	21.810	21.980	15.369	1,671,693
2022-10-25	21.600	21.680	20.850	21.250	14.859	734,251
2022-10-24	21.640	21.850	21.070	21.500	15.034	563,141
2022-10-21	21.630	21.780	21.320	21.370	14.943	539,980
2022-10-20	21.650	21.950	21.420	21.740	15.201	296,800
2022-10-19	22.150	22.150	21.620	21.730	15.194	358,820
2022-10-18	22.100	22.250	21.770	21.950	15.348	416,003
2022-10-17	21.580	22.150	21.560	22.070	15.432	618,928
2022-10-14	21.870	21.940	21.410	21.680	15.159	973,476
2022-10-13	20.690	22.320	20.590	21.900	15.313	1,215,509
2022-10-12	20.210	20.840	19.830	20.830	14.565	388,550
2022-10-11	20.080	20.430	19.940	20.100	14.055	233,125
2022-10-10	20.990	20.990	20.000	20.120	14.069	315,061
2022-09-30	21.070	21.070	20.400	20.430	14.285	338,427
2022-09-29	21.400	21.410	20.900	20.940	14.642	456,491
2022-09-28	21.340	21.540	20.930	20.930	14.635	376,268
2022-09-27	21.540	21.600	21.030	21.320	14.908	331,636
2022-09-26	22.120	22.120	20.920	20.980	14.670	453,573
2022-09-23	22.360	22.380	21.660	21.990	15.376	628,027
2022-09-22	22.150	22.620	21.900	22.120	15.467	353,194
2022-09-21	22.050	22.270	21.670	22.180	15.509	306,980
2022-09-20	22.300	22.470	21.870	22.070	15.432	536,466
2022-09-19	22.130	22.400	21.700	22.190	15.516	567,357
2022-09-16	23.020	23.020	22.090	22.110	15.460	437,577
2022-09-15	23.690	23.690	22.530	22.990	16.075	879,242
2022-09-14	23.330	23.550	22.940	23.540	16.460	427,771
2022-09-13	23.200	23.670	23.100	23.500	16.432	871,633
2022-09-09	23.460	23.460	22.920	23.030	16.103	705,271
2022-09-08	23.730	23.920	23.350	23.530	16.453	605,304
2022-09-07	23.490	24.040	23.220	23.730	16.593	1,004,544
2022-09-06	23.780	23.890	23.030	23.260	16.264	718,790
2022-09-05	23.360	24.300	23.200	23.610	16.509	1,204,413
2022-09-02	22.440	23.560	22.440	23.420	16.376	1,232,233
2022-09-01	22.150	22.730	22.010	22.440	15.691	850,610
2022-08-31	23.010	23.360	22.060	22.290	15.586	1,542,611
2022-08-30	23.170	24.320	22.830	23.440	16.390	2,780,647
2022-08-29	22.280	22.550	21.650	22.430	15.684	571,243
2022-08-26	22.500	22.650	22.040	22.280	15.579	566,500
2022-08-25	22.770	22.990	22.120	22.390	15.656	726,292
2022-08-24	23.780	23.780	22.600	22.770	15.922	947,766
2022-08-23	23.530	23.630	23.240	23.560	16.474	449,323
2022-08-22	23.880	23.880	23.420	23.530	16.453	665,831
2022-08-19	24.500	24.500	23.700	23.880	16.698	1,168,143
2022-08-18	24.290	24.340	23.930	24.320	17.005	507,626
2022-08-17	24.580	24.580	24.100	24.140	16.880	570,760
2022-08-16	24.220	24.410	24.010	24.390	17.054	742,481
2022-08-15	24.300	24.410	23.950	24.060	16.824	715,271
2022-08-12	24.700	24.700	24.170	24.210	16.929	856,451
2022-08-11	24.390	24.670	24.220	24.530	17.152	970,228
2022-08-10	24.440	24.590	24.000	24.370	17.040	1,299,848
2022-08-09	23.550	24.410	23.510	24.200	16.921	1,837,432
2022-08-08	23.350	23.490	23.040	23.460	16.404	722,667

← NewerPage 17 of 21 · 1,220 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.