Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.160	23.430	22.480	23.000	16.212	2,036,402
2024-10-29	23.510	23.990	23.120	23.150	16.318	2,624,979
2024-10-28	23.000	23.600	22.970	23.590	16.628	2,098,600
2024-10-25	22.690	23.180	22.600	23.070	16.261	2,048,474
2024-10-24	22.590	22.940	22.450	22.700	16.000	1,766,800
2024-10-23	22.470	22.940	22.260	22.640	15.958	2,781,886
2024-10-22	22.400	22.730	22.200	22.430	15.810	3,031,819
2024-10-21	22.520	22.940	22.360	22.400	15.789	3,481,158
2024-10-18	22.040	22.960	21.740	22.620	15.944	4,454,599
2024-10-17	23.710	24.390	22.300	22.300	15.719	4,288,830
2024-10-16	22.470	22.910	21.900	22.790	16.064	4,990,654
2024-10-15	21.500	24.000	21.000	23.090	16.275	6,209,581
2024-10-14	20.960	22.690	20.160	21.840	15.394	3,505,348
2024-10-11	21.210	21.480	20.280	20.650	14.555	2,396,801
2024-10-10	21.540	21.930	20.800	21.250	14.978	3,087,140
2024-10-09	23.160	23.330	20.760	20.890	14.725	5,471,271
2024-10-08	26.260	26.260	23.000	24.670	17.389	8,832,250
2024-09-30	20.250	22.980	19.730	22.550	15.895	8,113,519
2024-09-27	18.740	21.000	18.520	20.000	14.097	6,793,438
2024-09-26	18.230	18.530	17.900	18.530	13.061	4,676,897
2024-09-25	18.500	19.680	18.200	18.380	12.955	5,624,262
2024-09-24	17.330	17.690	17.200	17.620	12.420	1,891,993
2024-09-23	17.160	17.550	17.020	17.290	12.187	964,931
2024-09-20	17.410	17.620	17.110	17.350	12.229	1,112,300
2024-09-19	17.230	17.720	17.150	17.540	12.363	1,202,880
2024-09-18	17.550	17.630	16.930	17.220	12.138	1,296,260
2024-09-13	17.810	17.900	17.510	17.540	12.363	1,076,180
2024-09-12	18.100	18.170	17.760	17.760	12.518	1,039,780
2024-09-11	17.940	18.170	17.940	18.040	12.716	944,855
2024-09-10	18.010	18.090	17.760	18.050	12.723	987,140
2024-09-09	17.760	18.070	17.580	17.880	12.603	1,137,780
2024-09-06	18.150	18.300	17.770	17.770	12.526	1,490,710
2024-09-05	17.990	18.260	17.990	18.170	12.807	1,203,298
2024-09-04	18.100	18.210	17.830	17.990	12.681	1,274,210
2024-09-03	18.000	18.450	18.000	18.180	12.814	1,426,443
2024-09-02	18.130	18.390	18.010	18.090	12.751	2,254,089
2024-08-30	18.100	18.580	18.100	18.280	12.885	3,718,537
2024-08-29	18.500	18.530	18.020	18.290	12.892	2,220,027
2024-08-28	18.000	18.510	17.890	18.360	12.941	2,027,818
2024-08-27	18.160	18.380	17.920	17.980	12.674	1,604,289
2024-08-26	17.800	18.290	17.750	18.250	12.864	2,115,366
2024-08-23	18.000	18.200	17.430	17.900	12.617	3,175,711
2024-08-22	18.110	18.960	17.730	18.440	12.998	3,864,691
2024-08-21	18.110	18.310	17.920	18.280	12.885	2,446,782
2024-08-20	18.320	18.570	17.910	18.110	12.765	3,325,742
2024-08-19	18.550	18.840	18.320	18.350	12.934	6,336,827
2024-08-16	20.040	20.610	19.500	19.520	13.759	11,898,905
2024-08-15	23.980	24.400	23.180	23.720	16.719	8,679,245
2024-08-14	26.000	26.860	24.350	24.400	17.199	11,542,364
2024-08-13	24.000	24.000	22.700	23.460	16.536	6,520,843
2024-08-12	22.900	25.490	22.520	24.460	17.241	7,603,211
2024-08-09	22.000	23.270	21.900	23.000	16.212	4,959,901
2024-08-08	21.610	22.080	21.260	21.800	15.366	2,694,727
2024-08-07	22.100	23.000	21.670	21.850	15.401	4,749,220
2024-08-06	21.130	22.380	21.030	22.320	15.733	3,770,137
2024-08-05	21.710	21.750	20.880	20.920	14.746	2,658,880
2024-08-02	21.540	22.190	21.450	21.920	15.451	3,476,883
2024-08-01	21.400	21.850	21.360	21.770	15.345	3,033,520
2024-07-31	20.850	21.630	20.710	21.450	15.119	3,708,457
2024-07-30	21.200	21.350	20.810	20.880	14.718	1,970,903

← NewerPage 9 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.