Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	23.120	23.440	22.830	23.330	16.313	673,723
2022-08-04	23.500	23.500	22.660	23.140	16.180	569,527
2022-08-03	22.990	23.570	22.590	22.770	15.922	719,318
2022-08-02	24.200	24.200	22.390	22.650	15.838	1,089,781
2022-08-01	24.180	24.220	23.560	24.050	16.817	412,116
2022-07-29	24.270	24.430	23.800	23.910	16.719	619,157
2022-07-28	24.250	24.290	24.000	24.110	16.859	725,830
2022-07-27	23.700	24.100	23.490	23.980	16.768	721,529
2022-07-26	24.100	24.120	23.000	23.770	16.621	862,743
2022-07-25	23.940	24.140	23.640	23.800	16.642	779,693
2022-07-22	23.760	24.100	23.710	23.890	16.705	760,982
2022-07-21	23.870	23.990	23.590	23.690	16.565	625,332
2022-07-20	23.570	24.050	23.500	23.870	16.691	979,706
2022-07-19	23.540	23.830	23.360	23.570	16.481	579,831
2022-07-18	22.980	23.580	22.860	23.500	16.432	771,827
2022-07-15	23.390	23.390	22.780	22.890	16.006	585,760
2022-07-14	22.900	23.400	22.900	23.350	16.327	563,220
2022-07-13	22.600	23.020	22.430	22.950	16.047	913,298
2022-07-12	23.010	23.010	22.380	22.430	15.684	676,419
2022-07-11	23.210	23.530	22.680	23.050	16.117	631,258
2022-07-08	23.040	23.730	22.870	23.360	16.334	960,197
2022-07-07	22.850	23.220	22.850	22.970	16.061	397,762
2022-07-06	23.050	23.250	22.620	23.050	16.117	746,134
2022-07-05	23.670	23.670	22.690	23.050	16.117	913,228
2022-07-04	23.740	23.990	23.280	23.580	16.488	756,341
2022-07-01	23.480	24.170	23.330	23.740	16.600	1,060,257
2022-06-30	23.770	23.910	23.360	23.360	16.334	820,076
2022-06-29	24.570	24.870	23.800	23.800	16.432	1,236,951
2022-06-28	24.000	24.770	23.880	24.570	16.964	1,220,472
2022-06-27	23.680	24.250	23.680	24.000	16.570	1,038,825
2022-06-24	23.450	23.880	23.420	23.750	16.398	706,167
2022-06-23	23.000	23.600	23.000	23.570	16.273	820,741
2022-06-22	23.850	23.890	23.000	23.080	15.935	911,545
2022-06-21	23.520	23.740	23.240	23.690	16.356	1,021,459
2022-06-20	23.350	23.490	22.900	23.400	16.156	721,978
2022-06-17	23.150	23.290	22.560	23.230	16.039	757,596
2022-06-16	22.830	23.350	22.830	23.160	15.990	799,918
2022-06-15	22.880	23.330	22.720	22.900	15.811	1,132,065
2022-06-14	23.030	23.030	22.160	22.880	15.797	974,768
2022-06-13	22.620	23.410	22.440	23.260	16.059	1,116,759
2022-06-10	22.140	22.700	21.910	22.640	15.631	552,232
2022-06-09	22.750	22.890	22.010	22.150	15.293	634,380
2022-06-08	23.000	23.110	22.340	22.750	15.707	678,122
2022-06-07	23.580	23.680	22.800	23.070	15.928	769,122
2022-06-06	23.260	23.790	23.240	23.480	16.211	680,477
2022-06-02	22.950	23.300	22.580	23.240	16.045	831,472
2022-06-01	22.700	23.050	22.510	22.950	15.845	651,275
2022-05-31	22.500	22.910	22.300	22.710	15.679	593,038
2022-05-30	22.310	22.600	22.020	22.490	15.528	506,087
2022-05-27	22.320	22.600	22.150	22.310	15.403	697,039
2022-05-26	22.270	22.320	21.510	22.150	15.293	661,514
2022-05-25	21.850	22.160	21.700	22.100	15.258	574,350
2022-05-24	23.280	23.280	21.570	21.630	14.934	1,173,488
2022-05-23	22.630	23.210	22.630	23.130	15.969	634,802
2022-05-20	22.990	23.090	22.620	22.800	15.742	651,263
2022-05-19	22.110	22.820	22.110	22.760	15.714	871,407
2022-05-18	22.320	22.820	22.190	22.660	15.645	705,688
2022-05-17	22.380	22.540	21.900	22.210	15.334	661,040
2022-05-16	22.660	22.930	22.250	22.440	15.493	700,082
2022-05-13	22.950	22.950	22.400	22.650	15.638	564,379

← NewerPage 18 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.