Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	35.310	36.630	35.310	36.320	25.884	1,403,080
2025-10-24	35.370	35.800	35.030	35.400	25.228	878,640
2025-10-23	35.730	35.850	34.710	35.350	25.192	905,086
2025-10-22	35.210	36.130	35.040	35.970	25.634	1,028,860
2025-10-21	35.360	35.850	35.000	35.320	25.171	1,094,388
2025-10-20	35.390	36.180	35.000	35.150	25.050	1,322,561
2025-10-17	36.280	36.330	34.830	34.860	24.843	1,405,581
2025-10-16	37.590	37.780	35.600	36.200	25.798	1,969,101
2025-10-15	36.000	37.330	35.430	37.290	26.575	1,757,428
2025-10-14	37.590	38.100	35.820	36.000	25.656	2,118,480
2025-10-13	36.730	37.730	35.550	37.400	26.653	1,856,132
2025-10-10	37.580	38.660	37.310	37.740	26.895	2,379,990
2025-10-09	38.070	38.280	37.100	37.580	26.782	2,474,911
2025-09-30	37.910	38.910	36.710	38.020	27.095	4,262,536
2025-09-29	36.640	38.240	36.550	37.540	26.753	2,272,110
2025-09-26	37.100	37.670	36.240	36.570	26.062	1,877,320
2025-09-25	37.800	37.800	37.030	37.400	26.653	1,980,052
2025-09-24	37.310	38.300	36.920	37.720	26.881	2,362,490
2025-09-23	38.000	38.090	36.530	37.490	26.717	3,345,662
2025-09-22	34.380	38.430	33.800	37.740	26.895	5,047,716
2025-09-19	35.320	35.630	34.440	34.450	24.551	1,580,880
2025-09-18	36.220	36.500	34.750	35.320	25.171	2,674,502
2025-09-17	36.000	37.290	35.810	36.380	25.926	1,885,773
2025-09-16	36.120	36.340	35.520	36.000	25.656	1,846,511
2025-09-15	36.870	37.380	36.010	36.100	25.727	2,290,876
2025-09-12	37.200	37.490	36.010	36.940	26.325	2,592,723
2025-09-11	36.810	37.340	35.550	36.770	26.204	4,992,566
2025-09-10	37.450	39.200	37.060	37.110	26.447	6,478,164
2025-09-09	37.440	39.500	37.430	37.520	26.739	4,047,524
2025-09-08	37.880	39.360	37.880	38.080	27.138	3,795,202
2025-09-05	38.660	38.960	37.780	38.440	27.394	4,978,883
2025-09-04	36.080	39.080	35.560	39.000	27.793	7,472,210
2025-09-03	37.780	38.000	35.820	36.160	25.770	2,709,205
2025-09-02	37.990	38.360	36.800	37.720	26.881	3,887,184
2025-09-01	36.300	38.900	36.000	38.170	27.202	9,461,989
2025-08-29	34.630	36.500	34.530	36.100	25.727	4,656,751
2025-08-28	35.500	35.970	33.300	34.940	24.900	4,150,381
2025-08-27	35.850	36.990	35.130	35.270	25.135	3,848,031
2025-08-26	35.590	36.800	35.340	35.760	25.485	4,482,496
2025-08-25	34.720	35.690	34.710	35.590	25.363	3,742,257
2025-08-22	35.450	35.780	34.350	34.790	24.793	3,973,755
2025-08-21	35.220	35.620	34.810	35.620	25.385	4,142,023
2025-08-20	36.900	36.900	34.920	35.090	25.007	5,989,911
2025-08-19	37.670	38.500	36.740	37.100	26.439	7,119,520
2025-08-18	36.500	38.880	35.300	38.850	27.687	11,595,675
2025-08-15	34.310	37.210	34.310	37.010	26.375	11,078,944
2025-08-14	33.980	39.900	33.980	36.180	25.784	12,676,098
2025-08-13	32.420	33.720	32.000	33.480	23.860	7,250,490
2025-08-12	31.180	34.510	31.100	32.320	23.033	8,020,352
2025-08-11	31.100	31.370	30.840	31.240	22.263	2,653,897
2025-08-08	30.820	30.940	30.390	30.720	21.893	3,276,581
2025-08-07	30.960	31.270	30.700	30.700	21.878	2,701,329
2025-08-06	30.720	31.100	30.220	30.960	22.064	3,181,920
2025-08-05	30.340	30.540	30.100	30.500	21.736	2,563,842
2025-08-04	29.850	30.300	29.600	30.300	21.593	2,101,820
2025-08-01	29.100	30.470	29.100	30.030	21.401	3,862,124
2025-07-31	29.000	29.850	29.000	29.300	20.881	2,366,522
2025-07-30	29.590	30.800	29.070	29.200	20.809	2,741,601
2025-07-29	29.200	29.580	29.100	29.440	20.981	1,578,740
2025-07-28	29.380	29.980	29.240	29.280	20.867	1,810,872

← NewerPage 5 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.