Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	37.920	38.580	37.030	38.150	38.150	2,098,698
2026-07-22	39.000	39.090	36.400	38.300	38.300	5,477,659
2026-07-21	37.370	40.460	35.500	39.990	39.990	8,096,198
2026-07-20	37.000	37.560	36.200	37.380	37.380	1,395,759
2026-07-17	39.580	39.630	35.000	37.370	37.370	3,261,317
2026-07-16	40.420	40.480	39.180	39.600	39.600	2,041,254
2026-07-15	40.200	41.000	38.800	39.940	39.940	2,380,823
2026-07-14	39.520	41.800	39.200	39.960	39.960	3,612,807
2026-07-13	40.500	41.050	39.090	40.700	40.700	6,412,315
2026-07-10	41.700	42.340	38.990	41.700	41.700	10,375,005
2026-07-09	38.600	41.700	36.710	41.700	41.700	10,433,953
2026-07-08	39.070	40.480	36.990	38.200	38.200	5,981,271
2026-07-07	36.400	39.390	35.110	39.000	39.000	8,162,928
2026-07-06	36.880	37.520	34.300	35.950	35.950	4,031,420
2026-07-03	36.970	37.930	36.000	37.200	37.200	4,439,324
2026-07-02	36.240	37.570	35.040	36.850	36.850	4,451,480
2026-07-01	37.160	37.420	34.930	35.960	35.960	3,499,481
2026-06-30	37.180	38.130	35.640	36.900	36.900	3,984,559
2026-06-29	39.330	41.220	36.220	38.000	38.000	4,946,762
2026-06-26	43.600	45.160	40.250	40.350	40.350	4,500,684
2026-06-25	45.080	45.190	42.880	43.740	43.740	5,024,456
2026-06-24	43.340	45.580	40.240	45.080	45.080	7,480,800
2026-06-23	42.090	44.900	42.090	43.720	43.720	7,527,193
2026-06-22	42.820	43.420	40.470	42.270	42.270	2,971,922
2026-06-18	41.030	43.040	41.000	42.770	42.770	3,941,794
2026-06-17	42.800	42.810	41.420	41.420	41.420	2,336,735
2026-06-16	43.000	43.280	41.980	42.800	42.800	2,545,485
2026-06-15	44.700	45.650	42.450	43.590	43.590	4,093,664
2026-06-12	43.790	45.050	41.000	43.800	43.800	5,624,180
2026-06-11	43.800	44.980	42.880	43.800	43.800	6,785,799
2026-06-10	41.200	44.840	40.680	44.570	44.570	9,397,976
2026-06-09	40.600	41.300	39.030	40.470	40.470	2,706,691
2026-06-08	41.350	41.450	38.600	40.500	40.500	3,386,298
2026-06-05	42.100	43.240	38.180	42.150	42.150	5,127,250
2026-06-04	43.800	44.500	41.380	42.100	42.100	4,534,936
2026-06-03	43.440	44.730	42.590	43.810	43.810	5,786,824
2026-06-02	42.810	44.420	41.270	43.640	43.640	7,302,669
2026-06-01	44.200	45.800	41.810	43.200	43.200	8,876,302
2026-05-29	55.850	61.520	54.900	61.210	43.621	12,057,420
2026-05-28	51.460	55.300	51.460	55.000	39.196	5,825,709
2026-05-27	53.230	53.390	51.350	51.750	36.880	2,732,102
2026-05-26	53.410	54.780	52.610	53.580	38.184	3,716,162
2026-05-25	52.940	55.240	52.090	53.040	37.799	4,728,851
2026-05-22	53.880	54.010	50.480	52.110	37.136	5,588,765
2026-05-21	53.680	56.280	52.640	53.450	38.091	5,408,158
2026-05-20	54.410	54.730	52.820	53.350	38.020	5,285,456
2026-05-19	56.590	58.130	52.910	54.000	38.483	9,127,104
2026-05-18	54.670	56.840	54.050	56.550	40.301	7,021,000
2026-05-15	53.230	55.860	53.020	54.520	38.854	9,121,131
2026-05-14	48.200	55.000	45.800	53.800	38.341	15,716,008
2026-05-13	58.050	58.280	49.290	49.290	35.127	15,493,688
2026-05-12	66.430	66.430	61.000	61.610	43.906	5,989,594
2026-05-11	68.100	69.290	66.180	66.660	47.505	5,113,046
2026-05-08	68.300	69.500	65.200	67.800	48.318	8,546,109
2026-05-07	67.000	69.970	66.820	68.300	48.674	6,600,325
2026-05-06	63.580	67.400	62.500	67.100	47.819	7,296,674
2026-04-30	63.510	65.100	62.100	64.000	45.610	12,399,261
2026-04-29	60.800	64.800	60.000	64.000	45.610	14,874,031
2026-04-28	60.240	60.820	58.540	60.800	43.329	6,575,304
2026-04-27	60.010	61.100	58.400	60.760	43.301	5,024,110

← NewerPage 2 of 3 · 121 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.