Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.580	24.670	23.890	24.190	17.051	1,822,090
2025-04-25	24.530	24.680	24.020	24.290	17.121	2,022,822
2025-04-24	24.940	25.290	24.070	24.330	17.149	2,203,663
2025-04-23	24.780	25.300	24.510	24.920	17.565	3,136,560
2025-04-22	24.490	24.500	23.980	24.330	17.149	1,613,781
2025-04-21	23.800	24.250	23.330	24.230	17.079	1,850,521
2025-04-18	23.350	24.000	23.050	23.700	16.705	2,100,700
2025-04-17	23.500	23.900	23.030	23.480	16.550	1,664,040
2025-04-16	24.390	24.390	22.960	23.490	16.557	1,757,140
2025-04-15	23.900	24.300	23.580	24.170	17.037	1,764,700
2025-04-14	24.200	24.480	23.840	23.970	16.896	2,025,331
2025-04-11	22.850	23.960	22.850	23.630	16.656	2,416,527
2025-04-10	22.680	23.830	22.680	23.130	16.303	3,418,683
2025-04-09	21.000	22.400	19.250	22.060	15.549	3,881,956
2025-04-08	21.500	22.800	20.670	21.390	15.077	4,696,658
2025-04-07	23.600	24.310	20.610	20.780	14.647	5,995,610
2025-04-03	26.280	26.470	25.400	25.760	18.157	3,052,652
2025-04-02	26.300	26.990	26.300	26.500	18.679	2,547,949
2025-04-01	26.480	26.960	26.360	26.520	18.693	2,943,186
2025-03-31	26.980	26.980	25.660	26.420	18.622	4,123,071
2025-03-28	26.800	28.100	26.280	26.980	19.017	6,229,708
2025-03-27	27.720	27.790	26.730	26.830	18.912	4,684,979
2025-03-26	27.650	28.480	27.350	27.910	19.673	5,788,064
2025-03-25	29.000	29.000	26.910	28.310	19.955	8,561,281
2025-03-24	30.500	30.960	27.500	28.900	20.371	8,868,771
2025-03-21	32.000	33.290	30.700	31.080	21.907	9,484,251
2025-03-20	32.450	34.650	30.670	33.830	23.846	13,789,717
2025-03-19	28.460	33.600	28.460	33.070	23.310	14,557,389
2025-03-18	27.340	30.480	27.340	28.550	20.124	15,150,685
2025-03-17	23.120	27.680	22.800	27.680	19.511	11,259,704
2025-03-14	22.590	23.300	22.270	23.070	16.261	2,606,839
2025-03-13	23.560	23.590	22.230	22.820	16.085	3,891,710
2025-03-12	22.990	23.800	22.770	23.790	16.769	4,723,097
2025-03-11	23.600	23.600	22.560	23.060	16.254	3,769,780
2025-03-10	24.280	24.320	23.200	23.350	16.459	4,375,861
2025-03-07	23.070	23.800	22.810	23.800	16.776	1,754,271
2025-03-06	22.520	23.100	22.400	23.080	16.268	1,523,200
2025-03-05	22.490	22.690	22.000	22.460	15.831	987,576
2025-03-04	22.110	22.850	21.910	22.600	15.930	1,387,916
2025-03-03	22.020	22.650	21.820	22.110	15.585	1,176,928
2025-02-28	22.330	22.570	21.810	22.030	15.528	1,560,577
2025-02-27	22.500	22.970	22.000	22.570	15.909	1,308,160
2025-02-26	22.380	22.840	22.380	22.610	15.937	1,183,280
2025-02-25	22.230	22.480	22.000	22.380	15.775	1,200,920
2025-02-24	23.440	23.440	22.110	22.590	15.923	1,728,580
2025-02-21	22.210	22.390	21.910	22.350	15.754	1,089,760
2025-02-20	22.210	22.440	22.060	22.220	15.662	884,710
2025-02-19	21.870	22.450	21.630	22.180	15.634	870,520
2025-02-18	22.170	22.650	21.780	21.870	15.415	1,012,358
2025-02-17	22.030	22.640	21.890	22.330	15.740	1,229,904
2025-02-14	21.770	22.180	21.720	22.020	15.521	820,062
2025-02-13	22.170	22.170	21.580	21.770	15.345	1,058,260
2025-02-12	22.100	22.220	21.880	22.080	15.563	967,820
2025-02-11	22.100	22.190	21.890	22.090	15.570	663,880
2025-02-10	21.950	22.260	21.590	22.180	15.634	1,092,980
2025-02-07	22.080	22.380	21.610	21.830	15.387	1,244,040
2025-02-06	21.520	22.100	21.300	22.090	15.570	1,737,680
2025-02-05	21.430	21.880	21.420	21.520	15.169	1,097,706
2025-01-27	21.080	21.720	21.080	21.310	15.021	1,178,520
2025-01-24	20.910	21.060	20.500	21.050	14.837	1,032,220

← NewerPage 7 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.