Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	60.180	62.240	59.650	60.620	43.201	4,535,808
2026-04-23	62.140	62.800	59.680	60.800	43.329	6,440,779
2026-04-22	63.140	64.800	60.510	61.520	43.842	6,674,327
2026-04-21	62.480	63.790	61.500	62.380	44.455	7,808,623
2026-04-20	63.000	65.000	60.880	63.630	45.346	18,755,986
2026-04-17	62.590	64.870	60.030	64.500	45.966	10,546,844
2026-04-16	56.990	62.230	56.360	61.360	43.728	13,990,849
2026-04-15	55.110	57.230	54.900	56.790	40.472	7,440,925
2026-04-14	54.500	55.870	53.450	55.030	39.217	10,061,874
2026-04-13	50.590	57.660	48.300	55.050	39.232	17,013,857
2026-04-10	54.860	55.100	52.000	52.630	37.507	16,182,143
2026-04-09	51.000	54.320	51.000	53.780	38.326	14,344,517
2026-04-08	44.980	50.030	44.960	50.000	35.633	15,828,519
2026-04-07	44.130	44.680	42.290	44.450	31.677	11,928,638
2026-04-03	41.550	43.200	40.600	43.160	30.758	12,689,265
2026-04-02	42.000	42.370	39.000	41.690	29.711	14,052,046
2026-04-01	40.710	42.960	39.500	41.030	29.240	16,322,399
2026-03-31	38.900	40.600	38.220	40.460	28.834	12,022,544
2026-03-30	37.950	39.320	37.370	38.570	27.487	7,406,030
2026-03-27	37.300	38.520	37.030	38.300	27.295	9,369,735
2026-03-26	37.130	38.480	37.100	37.690	26.860	7,839,657
2026-03-25	35.620	37.520	35.500	37.500	26.724	7,039,109
2026-03-24	34.210	35.880	33.040	35.450	25.264	8,571,795
2026-03-23	33.040	34.500	32.900	33.660	23.988	7,088,088
2026-03-20	35.950	36.510	32.010	33.600	23.945	13,698,900
2026-03-19	36.590	37.220	35.500	35.660	25.413	3,872,411
2026-03-18	36.430	37.480	36.010	37.230	26.532	6,192,666
2026-03-17	37.740	37.920	37.000	37.060	26.411	2,880,046
2026-03-16	36.880	37.360	35.950	37.310	26.589	3,871,431
2026-03-13	36.390	37.300	36.210	36.320	25.884	3,253,597
2026-03-12	37.750	38.180	36.030	37.280	26.568	7,676,429
2026-03-11	34.920	39.500	34.700	37.860	26.981	9,035,612
2026-03-10	34.230	35.160	34.150	34.520	24.601	1,641,726
2026-03-09	34.000	35.180	33.700	34.250	24.408	2,352,978
2026-03-06	32.600	34.960	32.500	34.260	24.415	2,079,217
2026-03-05	33.130	33.270	32.350	32.590	23.225	783,741
2026-03-04	31.950	32.740	31.540	32.470	23.140	1,136,100
2026-03-03	33.510	33.720	32.310	32.390	23.083	1,786,388
2026-03-02	33.550	33.750	32.200	33.750	24.052	2,021,293
2026-02-27	33.680	33.880	33.260	33.750	24.052	1,394,944
2026-02-26	34.170	34.260	33.840	33.850	24.123	1,003,520
2026-02-25	34.230	34.830	34.000	34.140	24.330	1,048,460
2026-02-24	34.540	35.520	34.270	34.600	24.658	1,207,360
2026-02-13	34.300	35.250	34.150	34.530	24.608	800,161
2026-02-12	35.050	35.440	34.280	34.400	24.515	1,225,560
2026-02-11	35.370	35.660	34.960	35.050	24.978	919,520
2026-02-10	35.450	35.900	35.150	35.200	25.085	1,217,321
2026-02-09	36.080	36.240	35.450	35.510	25.306	2,069,891
2026-02-06	35.690	36.470	35.480	35.510	25.306	2,026,570
2026-02-05	35.620	36.790	35.350	36.100	25.727	2,628,606
2026-02-04	36.330	36.630	35.550	35.800	25.513	1,722,700
2026-02-03	35.000	36.900	34.630	36.180	25.784	3,447,220
2026-02-02	35.050	35.750	34.670	34.700	24.729	966,760
2026-01-30	35.130	35.400	34.200	35.080	25.000	912,860
2026-01-29	35.300	35.850	34.530	34.990	24.936	1,612,956
2026-01-28	36.030	36.300	35.610	35.630	25.392	1,431,920
2026-01-27	35.500	36.580	35.150	36.210	25.805	2,313,781
2026-01-26	35.970	36.290	35.000	35.500	25.299	2,261,585
2026-01-23	36.450	36.530	35.670	36.000	25.656	2,851,543
2026-01-22	36.980	37.400	36.180	36.530	26.033	2,773,618

← NewerPage 3 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.