Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	22.570	23.070	22.210	22.650	15.638	919,086
2022-05-11	22.600	23.080	22.380	22.420	15.479	978,124
2022-05-10	22.260	22.760	21.620	22.710	15.679	768,516
2022-05-09	22.000	22.580	21.590	22.260	15.369	693,680
2022-05-06	21.100	22.030	20.900	21.890	15.113	1,087,555
2022-05-05	20.990	21.720	20.980	21.500	14.844	793,773
2022-04-29	20.220	21.280	20.220	21.010	14.506	918,330
2022-04-28	20.750	20.970	19.730	20.070	13.857	1,069,467
2022-04-27	20.460	21.090	19.900	21.090	14.561	1,199,630
2022-04-26	22.840	22.840	20.780	20.930	14.451	1,470,422
2022-04-25	24.300	24.710	22.510	22.510	15.541	1,315,795
2022-04-22	23.600	24.900	23.390	24.680	17.040	1,488,449
2022-04-21	24.320	24.970	23.870	23.870	16.480	1,559,173
2022-04-20	25.790	26.200	25.310	25.580	17.661	1,185,531
2022-04-19	25.090	25.700	24.760	25.700	17.744	825,652
2022-04-18	24.110	25.290	23.770	25.180	17.385	1,214,299
2022-04-15	25.660	25.660	24.190	24.280	16.763	1,549,965
2022-04-14	25.900	26.070	25.680	25.750	17.778	776,641
2022-04-13	26.310	26.550	25.780	25.800	17.813	1,156,240
2022-04-12	26.390	26.800	26.090	26.660	18.407	860,277
2022-04-11	27.100	27.170	26.390	26.390	18.220	1,173,354
2022-04-08	28.340	28.340	27.070	27.200	18.779	1,286,730
2022-04-07	28.650	28.650	27.440	27.740	19.152	1,874,112
2022-04-06	28.510	28.970	28.410	28.500	19.677	1,252,657
2022-04-01	29.000	29.300	28.610	28.740	19.843	1,327,954
2022-03-31	28.810	29.480	28.490	29.320	20.243	1,916,577
2022-03-30	29.050	29.150	28.620	29.010	20.029	1,626,230
2022-03-29	28.480	29.000	28.160	28.950	19.988	2,088,475
2022-03-28	29.510	29.900	28.450	28.470	19.656	2,578,826
2022-03-25	30.800	30.800	29.780	30.000	20.713	2,827,029
2022-03-24	30.150	31.150	29.860	30.910	21.341	4,145,857
2022-03-23	31.210	31.420	29.900	30.530	21.079	5,056,839
2022-03-22	31.600	33.280	30.800	31.230	21.562	8,186,868
2022-03-21	29.850	35.120	29.800	32.590	22.501	10,353,840
2022-03-18	28.660	29.670	28.250	29.270	20.209	2,142,952
2022-03-17	29.340	29.930	28.580	28.970	20.002	3,534,755
2022-03-16	30.300	30.570	27.820	29.440	20.326	4,496,545
2022-03-15	29.980	30.880	29.060	30.300	20.920	3,963,383
2022-03-14	30.180	30.550	29.380	30.000	20.713	2,474,491
2022-03-11	28.900	30.300	28.080	30.290	20.913	2,903,332
2022-03-10	29.830	30.210	29.130	29.300	20.229	2,957,759
2022-03-09	28.050	29.380	27.710	29.330	20.250	2,544,631
2022-03-08	29.160	29.500	27.810	28.190	19.463	1,318,007
2022-03-07	29.360	29.500	28.740	29.300	20.229	1,021,480
2022-03-04	29.100	29.720	29.100	29.540	20.395	1,725,593
2022-03-03	29.760	29.760	29.080	29.420	20.312	1,987,183
2022-03-02	28.680	29.650	28.530	29.350	20.264	2,754,588
2022-03-01	28.060	28.950	27.600	28.900	19.953	2,536,060
2022-02-28	28.310	28.590	27.670	28.040	19.359	763,000
2022-02-25	28.480	28.900	28.400	28.420	19.622	672,669
2022-02-24	28.900	29.490	28.030	28.380	19.594	2,002,280
2022-02-23	28.800	29.160	28.700	29.030	20.043	1,289,509
2022-02-22	28.650	29.470	27.910	28.920	19.967	2,323,073
2022-02-21	28.820	28.900	28.430	28.870	19.932	1,093,086
2022-02-18	28.670	28.890	28.420	28.760	19.857	1,040,247
2022-02-17	29.070	29.350	28.460	28.970	20.002	2,092,077
2022-02-16	28.290	29.220	28.290	29.060	20.064	2,746,240
2022-02-15	27.990	28.500	27.800	28.270	19.518	696,964
2022-02-14	28.060	28.560	27.790	28.060	19.373	593,429
2022-02-11	28.800	28.880	28.160	28.280	19.525	1,351,760

← NewerPage 19 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.