Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	28.530	29.000	28.430	28.880	19.939	1,932,123
2022-02-09	28.120	28.500	27.910	28.430	19.629	1,230,873
2022-02-08	27.800	28.450	27.800	28.110	19.408	1,218,243
2022-02-07	27.650	28.090	27.360	28.080	19.387	1,053,742
2022-01-28	26.850	27.220	26.480	27.170	18.759	808,563
2022-01-27	28.520	28.560	26.620	26.620	18.379	1,725,049
2022-01-26	28.000	28.600	27.880	28.320	19.553	1,128,481
2022-01-25	28.480	28.820	27.600	28.470	19.656	1,179,071
2022-01-24	28.840	29.100	28.440	28.900	19.953	738,780
2022-01-21	28.480	28.850	28.240	28.850	19.919	983,932
2022-01-20	29.630	29.800	28.100	28.470	19.656	2,467,924
2022-01-19	29.330	29.880	29.300	29.800	20.575	640,609
2022-01-18	30.400	30.570	29.310	29.370	20.278	1,310,381
2022-01-17	29.800	30.910	29.800	30.490	21.051	1,001,924
2022-01-14	30.610	30.700	29.750	29.770	20.554	1,122,927
2022-01-13	31.000	31.300	30.460	30.460	21.030	962,526
2022-01-12	30.610	31.780	30.610	31.170	21.520	1,643,658
2022-01-11	30.780	31.300	30.400	30.560	21.099	1,239,933
2022-01-10	30.000	31.030	30.000	30.880	21.320	1,847,284
2022-01-07	31.000	31.080	30.410	30.550	21.092	1,667,744
2022-01-06	29.810	30.950	29.600	30.780	21.251	1,538,551
2022-01-05	30.280	30.350	29.400	29.900	20.644	1,078,204
2022-01-04	29.910	30.350	29.830	30.280	20.906	963,128
2021-12-31	29.410	30.160	29.260	29.900	20.644	1,006,517
2021-12-30	29.410	29.800	29.360	29.400	20.298	813,302
2021-12-29	29.350	29.500	28.900	29.400	20.298	509,784
2021-12-28	29.280	29.430	28.960	29.390	20.292	721,950
2021-12-27	28.890	29.470	28.610	29.240	20.188	1,193,018
2021-12-24	30.090	30.180	28.730	28.750	19.850	1,533,743
2021-12-23	30.160	30.660	29.900	29.980	20.699	1,415,400
2021-12-22	31.000	31.290	30.700	31.050	21.438	988,638
2021-12-21	30.690	31.200	30.590	31.120	21.486	1,259,028
2021-12-20	31.130	31.740	30.500	30.800	21.265	1,533,996
2021-12-17	32.430	32.430	31.200	31.280	21.596	2,490,059
2021-12-16	30.920	32.620	30.730	32.490	22.432	4,116,588
2021-12-15	30.730	31.140	30.630	30.760	21.237	1,236,613
2021-12-14	30.460	30.990	30.310	30.940	21.362	981,768
2021-12-13	30.250	30.760	30.120	30.580	21.113	763,126
2021-12-10	30.300	30.660	30.110	30.500	21.058	956,853
2021-12-09	30.100	30.450	29.710	30.120	20.795	872,744
2021-12-08	29.950	30.210	29.610	29.990	20.706	963,253
2021-12-07	30.070	30.070	28.900	29.960	20.685	1,221,858
2021-12-06	31.000	31.100	29.500	29.930	20.664	1,619,164
2021-12-03	31.740	32.070	31.030	31.030	21.424	1,328,177
2021-12-02	33.600	33.600	31.700	31.720	21.900	2,667,404
2021-12-01	32.090	33.860	32.000	33.320	23.005	2,544,670
2021-11-30	32.620	33.300	31.710	32.010	22.100	1,977,528
2021-11-29	31.900	32.950	31.510	32.520	22.453	1,550,647
2021-11-26	33.110	33.120	32.300	32.380	22.356	1,848,905
2021-11-25	32.980	33.400	32.420	33.220	22.936	2,611,319
2021-11-24	33.590	33.590	32.450	32.980	22.770	3,257,581
2021-11-23	32.420	33.650	31.990	33.620	23.212	3,632,798
2021-11-22	32.170	33.260	31.610	32.180	22.218	2,830,654
2021-11-19	30.620	32.300	30.400	31.910	22.031	3,271,965
2021-11-18	31.520	31.840	30.760	30.820	21.279	1,730,521
2021-11-17	30.210	31.450	30.210	31.380	21.665	2,017,789
2021-11-16	32.330	32.550	30.300	30.330	20.940	3,185,525
2021-11-15	30.850	32.640	30.700	32.320	22.314	3,489,949
2021-11-12	29.970	30.900	29.730	30.820	21.279	2,075,542
2021-11-11	29.430	30.930	29.430	30.200	20.851	2,243,297

← NewerPage 20 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.