Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	36.610	37.800	35.870	37.080	26.425	4,362,628
2026-01-20	36.600	37.700	35.770	36.760	26.197	3,891,701
2026-01-19	37.730	37.800	36.580	36.630	26.105	2,221,556
2026-01-16	38.080	38.080	36.480	37.730	26.888	4,499,216
2026-01-15	36.810	37.600	36.300	37.120	26.454	2,878,681
2026-01-14	36.930	37.660	35.060	37.200	26.511	4,576,791
2026-01-13	36.000	37.430	35.120	36.980	26.354	3,458,952
2026-01-12	35.910	36.660	34.830	35.960	25.627	3,127,910
2026-01-09	36.060	36.700	35.690	35.910	25.591	2,170,840
2026-01-08	35.310	36.600	34.960	36.060	25.698	3,349,270
2026-01-07	35.700	36.000	34.710	35.500	25.299	3,166,791
2026-01-06	35.160	35.990	34.710	35.380	25.214	3,586,661
2026-01-05	35.320	35.600	34.610	35.020	24.957	2,639,000
2025-12-31	34.810	35.790	33.890	35.300	25.157	2,920,262
2025-12-30	35.270	36.220	34.330	35.020	24.957	3,325,945
2025-12-29	33.630	35.630	33.000	35.120	25.028	4,118,643
2025-12-26	34.320	34.350	33.160	33.300	23.731	848,547
2025-12-25	33.020	34.720	32.730	34.320	24.458	1,368,399
2025-12-24	33.110	33.390	32.910	33.010	23.525	594,168
2025-12-23	33.680	33.680	32.970	33.110	23.596	946,400
2025-12-22	33.050	33.780	32.800	33.290	23.724	832,580
2025-12-19	33.490	33.660	32.350	33.080	23.575	980,372
2025-12-18	31.560	33.980	30.130	32.660	23.275	1,690,456
2025-12-17	31.480	31.790	30.610	31.710	22.598	1,079,120
2025-12-16	32.290	32.490	26.000	31.390	22.370	931,560
2025-12-15	32.010	32.670	31.200	32.290	23.012	842,989
2025-12-12	32.760	32.920	32.010	32.010	22.812	811,020
2025-12-11	33.260	33.660	32.480	33.010	23.525	1,044,065
2025-12-10	34.030	34.260	33.120	33.250	23.696	1,032,784
2025-12-09	34.580	34.900	34.010	34.120	24.316	767,312
2025-12-08	34.930	34.930	33.980	34.600	24.658	853,797
2025-12-05	33.690	34.250	33.000	34.160	24.344	793,940
2025-12-04	33.920	34.320	33.170	33.690	24.009	816,060
2025-12-03	33.680	34.080	32.960	33.380	23.788	702,527
2025-12-02	34.100	34.360	33.510	33.570	23.924	627,627
2025-12-01	33.610	35.000	33.540	34.200	24.373	1,364,580
2025-11-28	33.600	33.660	32.880	33.620	23.959	599,620
2025-11-27	32.570	33.580	32.570	33.220	23.674	707,700
2025-11-26	32.830	33.250	32.500	32.700	23.304	705,825
2025-11-25	33.170	33.640	33.000	33.000	23.518	585,060
2025-11-24	32.830	33.480	32.660	33.170	23.639	906,001
2025-11-21	33.800	34.250	32.000	32.500	23.161	1,096,900
2025-11-20	34.400	34.670	33.760	33.930	24.180	1,006,588
2025-11-19	35.120	35.120	34.070	34.100	24.301	696,780
2025-11-18	35.240	35.240	34.500	34.740	24.758	685,750
2025-11-17	34.800	35.630	34.080	35.140	25.043	1,084,230
2025-11-14	33.620	34.700	33.530	34.260	24.415	954,791
2025-11-13	34.230	34.560	33.640	33.810	24.095	1,171,940
2025-11-12	35.000	35.390	34.000	34.180	24.359	1,045,100
2025-11-11	34.570	35.530	34.570	35.000	24.943	1,110,900
2025-11-10	34.760	34.940	34.230	34.450	24.551	872,230
2025-11-07	35.250	36.080	34.490	34.760	24.772	1,169,560
2025-11-06	34.850	35.190	34.580	35.120	25.028	696,920
2025-11-05	34.500	35.000	34.330	34.890	24.864	549,360
2025-11-04	35.300	35.490	34.510	34.710	24.736	714,701
2025-11-03	35.560	35.660	35.060	35.360	25.199	651,980
2025-10-31	34.500	35.740	34.500	35.490	25.292	1,366,619
2025-10-30	34.670	35.210	34.030	34.500	24.587	934,549
2025-10-29	35.480	35.480	34.600	34.750	24.765	1,270,640
2025-10-28	36.160	36.270	35.330	35.500	25.299	1,007,097

← NewerPage 4 of 5 · 242 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.