Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	21.000	21.250	20.650	20.830	14.682	1,209,880
2025-01-22	20.490	20.760	20.270	20.570	14.499	863,240
2025-01-21	20.800	20.800	20.300	20.630	14.541	922,464
2025-01-20	20.170	20.680	20.020	20.530	14.471	1,185,940
2025-01-17	20.000	20.200	19.690	20.060	14.140	834,960
2025-01-16	20.070	20.400	19.810	20.030	14.118	1,256,963
2025-01-15	19.850	20.250	19.420	20.070	14.147	1,457,120
2025-01-14	18.580	19.800	18.570	19.740	13.914	1,894,900
2025-01-13	17.950	18.590	17.380	18.580	13.096	1,383,340
2025-01-10	18.750	19.280	18.210	18.230	12.850	1,042,580
2025-01-09	18.700	19.050	18.700	18.750	13.216	712,880
2025-01-08	18.950	19.090	18.280	18.850	13.287	927,500
2025-01-07	18.320	18.940	18.250	18.930	13.343	1,112,160
2025-01-06	18.210	18.390	17.340	18.240	12.857	1,275,680
2025-01-03	19.460	19.460	18.200	18.240	12.857	1,459,144
2025-01-02	19.510	19.920	18.930	19.180	13.519	1,324,960
2024-12-31	20.100	20.380	19.460	19.510	13.752	1,093,464
2024-12-30	20.220	20.540	19.600	20.130	14.189	1,211,736
2024-12-27	20.230	20.690	20.180	20.420	14.393	1,021,300
2024-12-26	20.200	20.620	19.860	20.240	14.266	1,495,027
2024-12-25	21.880	21.880	19.820	20.100	14.168	2,176,988
2024-12-24	20.430	20.840	19.990	20.840	14.689	1,308,860
2024-12-23	21.720	22.080	20.100	20.270	14.288	2,308,812
2024-12-20	21.300	22.020	21.220	21.660	15.267	1,230,320
2024-12-19	21.000	21.450	20.940	21.270	14.993	863,380
2024-12-18	21.340	21.740	20.830	21.280	15.000	1,318,520
2024-12-17	22.880	22.880	21.400	21.600	15.225	1,819,543
2024-12-16	22.650	23.140	22.520	22.720	16.015	1,306,379
2024-12-13	23.000	23.170	22.650	22.720	16.015	1,477,484
2024-12-12	22.990	23.190	22.630	23.010	16.219	1,585,918
2024-12-11	22.830	22.900	22.500	22.890	16.134	1,311,737
2024-12-10	23.300	23.490	22.740	22.900	16.141	2,667,700
2024-12-09	22.710	22.850	22.450	22.840	16.099	1,630,237
2024-12-06	22.780	22.800	22.360	22.670	15.979	1,245,440
2024-12-05	22.490	22.870	22.250	22.780	16.057	1,435,932
2024-12-04	22.670	22.880	22.180	22.390	15.782	1,475,040
2024-12-03	22.850	22.970	22.520	22.780	16.057	1,692,479
2024-12-02	22.530	23.040	22.460	22.850	16.106	2,276,540
2024-11-29	22.100	22.640	21.850	22.530	15.881	2,530,953
2024-11-28	22.040	22.460	21.960	22.100	15.578	2,866,313
2024-11-27	21.500	22.880	20.610	22.330	15.740	4,264,306
2024-11-26	21.780	21.950	21.230	21.430	15.105	1,185,423
2024-11-25	21.160	21.840	21.080	21.830	15.387	1,727,180
2024-11-22	22.390	22.390	21.120	21.230	14.964	1,631,716
2024-11-21	22.180	22.600	21.610	22.300	15.719	1,613,763
2024-11-20	21.420	22.000	21.300	21.990	15.500	1,301,483
2024-11-19	21.000	21.410	20.700	21.400	15.084	1,365,000
2024-11-18	21.990	21.990	20.500	20.750	14.626	2,323,036
2024-11-15	22.500	22.600	21.600	21.600	15.225	1,606,770
2024-11-14	23.100	23.100	22.160	22.200	15.648	1,570,630
2024-11-13	22.970	23.190	22.490	22.990	16.205	1,878,683
2024-11-12	23.130	23.270	22.620	23.050	16.247	2,545,760
2024-11-11	22.900	23.160	22.790	23.110	16.289	1,940,540
2024-11-08	23.070	23.390	22.730	22.790	16.064	2,510,060
2024-11-07	22.600	22.990	22.110	22.960	16.184	1,977,480
2024-11-06	22.570	22.860	22.320	22.540	15.888	1,895,535
2024-11-05	22.170	22.580	22.170	22.580	15.916	1,948,520
2024-11-04	21.640	22.280	21.540	22.270	15.697	1,322,160
2024-11-01	22.760	22.870	21.600	21.620	15.239	2,451,680
2024-10-31	22.810	23.190	22.580	22.760	16.043	2,018,660

← NewerPage 8 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.