Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	29.570	29.720	28.920	29.240	20.838	1,847,580
2025-07-24	29.610	30.190	29.230	29.570	21.073	2,313,220
2025-07-23	30.310	30.310	29.200	29.200	20.809	2,128,980
2025-07-22	30.180	30.440	29.750	30.320	21.608	3,090,220
2025-07-21	29.630	30.530	29.360	30.290	21.586	4,673,191
2025-07-18	29.120	29.700	28.730	29.330	20.902	2,113,020
2025-07-17	29.060	29.440	28.900	29.130	20.760	1,494,500
2025-07-16	28.740	29.370	28.520	29.040	20.696	1,790,712
2025-07-15	29.300	29.300	28.200	28.730	20.475	3,121,532
2025-07-14	28.910	29.900	28.840	29.590	21.087	2,539,180
2025-07-11	28.950	29.230	28.530	28.900	20.596	1,735,860
2025-07-10	29.480	29.560	28.610	28.880	20.581	2,371,768
2025-07-09	29.610	29.950	29.200	29.400	20.952	2,359,035
2025-07-08	29.490	29.990	29.490	29.590	21.087	2,978,955
2025-07-07	29.200	30.400	28.750	29.590	21.087	4,778,761
2025-07-04	30.360	30.880	29.140	29.200	20.809	6,835,696
2025-07-03	27.900	32.240	27.900	30.360	21.636	11,196,281
2025-07-02	28.060	28.060	27.500	27.780	19.798	1,463,700
2025-07-01	28.300	28.460	27.810	27.990	19.947	2,094,120
2025-06-30	28.000	28.300	27.800	28.200	20.097	2,169,603
2025-06-27	28.000	28.020	27.650	27.820	19.826	1,412,740
2025-06-26	27.770	28.000	27.510	27.780	19.798	1,946,560
2025-06-25	27.700	28.000	27.480	27.850	19.847	2,270,660
2025-06-24	27.170	27.830	27.140	27.670	19.719	2,607,343
2025-06-23	25.670	27.900	25.590	27.250	19.420	4,211,279
2025-06-20	26.080	26.600	25.730	25.790	18.379	1,761,174
2025-06-19	27.050	27.620	26.000	26.050	18.565	3,199,683
2025-06-18	27.050	27.320	26.690	27.140	19.341	1,718,680
2025-06-17	27.630	27.730	26.970	27.240	19.413	2,511,353
2025-06-16	27.480	27.960	26.900	27.630	19.691	2,860,832
2025-06-13	28.690	29.070	27.210	27.480	19.584	4,004,611
2025-06-12	29.840	29.960	28.720	28.930	20.617	4,953,358
2025-06-11	28.480	30.100	28.010	30.050	21.415	7,427,506
2025-06-10	27.790	29.080	27.360	28.750	20.489	6,865,331
2025-06-09	27.510	27.880	27.360	27.670	19.719	2,270,254
2025-06-06	27.290	27.990	27.210	27.580	19.655	2,823,520
2025-06-05	27.170	28.100	26.750	27.380	19.512	3,426,656
2025-06-04	27.100	27.450	27.010	27.210	19.179	1,556,380
2025-06-03	26.410	27.250	26.410	27.050	19.067	1,916,826
2025-05-30	27.330	27.360	26.620	26.640	18.778	2,543,324
2025-05-29	27.390	27.900	27.310	27.450	19.348	2,653,840
2025-05-28	27.220	27.940	27.220	27.460	19.356	3,856,664
2025-05-27	27.240	27.380	26.800	27.160	19.144	1,763,797
2025-05-26	26.870	27.380	26.750	27.240	19.200	2,119,882
2025-05-23	27.650	27.710	26.910	26.970	19.010	3,092,863
2025-05-22	27.890	28.210	27.280	27.300	19.243	3,415,300
2025-05-21	28.330	28.400	27.690	27.780	19.581	3,156,846
2025-05-20	28.680	28.900	28.020	28.390	20.011	3,232,573
2025-05-19	28.500	28.680	27.960	28.620	20.173	3,708,296
2025-05-16	28.260	28.860	28.260	28.490	20.082	4,507,336
2025-05-15	29.770	29.830	28.760	28.860	20.342	5,571,746
2025-05-14	29.510	31.300	28.880	30.460	21.470	9,197,372
2025-05-13	31.790	31.790	30.130	30.210	21.294	9,687,291
2025-05-12	32.040	32.600	30.110	32.600	22.979	15,651,669
2025-05-09	27.530	32.660	27.530	32.660	23.021	11,018,063
2025-05-08	25.330	27.680	25.220	27.220	19.186	7,235,012
2025-05-07	25.430	25.940	24.990	25.310	17.840	2,376,201
2025-05-06	25.030	25.230	24.900	25.150	17.727	2,134,699
2025-04-30	24.480	24.950	24.300	24.670	17.389	1,832,320
2025-04-29	24.190	24.800	23.840	24.290	17.121	1,589,821

← NewerPage 6 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.