Yoantion Industrial Inc.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	24.820	25.310	22.910	25.080	25.080	3,447,649
2026-10-22	24.820	25.400	24.500	24.820	24.820	2,800,300
2026-10-21	25.940	26.430	25.010	25.170	25.170	2,919,452
2026-10-20	24.820	25.850	24.350	25.810	25.810	3,920,767
2026-10-19	24.820	25.270	24.000	24.800	24.800	4,785,980
2026-10-16	24.820	26.880	23.330	25.140	25.140	9,489,087
2026-10-15	31.040	31.040	25.140	25.140	25.140	9,859,961
2026-10-14	32.080	32.840	30.600	31.430	31.430	1,657,860
2026-10-13	32.800	32.830	31.570	32.080	32.080	1,133,840
2026-10-12	33.610	33.990	32.620	32.620	32.620	967,300
2026-10-09	34.100	34.100	32.680	33.710	33.710	1,223,960
2026-10-08	33.900	34.470	33.100	34.050	34.050	1,491,640
2026-09-30	34.030	35.180	33.680	33.980	33.980	1,326,000
2026-09-29	35.000	35.000	33.800	33.820	33.820	1,471,250
2026-09-28	36.130	36.240	33.760	34.730	34.730	2,349,260
2026-09-24	36.430	36.780	35.970	36.130	36.130	869,725
2026-09-23	35.390	36.620	35.210	36.300	36.300	2,009,541
2026-09-22	36.380	36.380	35.410	35.410	35.410	1,440,646
2026-09-21	36.110	37.280	35.840	36.240	36.240	1,702,860
2026-09-18	35.420	36.500	35.420	36.340	36.340	2,612,117
2026-09-17	35.440	35.870	34.910	35.560	35.560	1,618,370
2026-09-16	34.850	35.780	34.600	35.400	35.400	2,197,426
2026-09-15	36.630	37.200	34.720	34.940	34.940	3,525,200
2026-09-14	36.150	38.010	34.970	36.530	36.530	5,655,515
2026-09-11	32.890	35.800	32.660	35.370	35.370	4,413,045
2026-09-10	32.380	33.260	32.260	33.140	33.140	1,751,627
2026-09-09	32.770	33.170	32.600	32.660	32.660	1,406,747
2026-09-08	32.470	33.050	32.200	32.990	32.990	2,147,371
2026-09-07	32.810	32.970	32.200	32.600	32.600	2,476,324
2026-09-04	36.500	36.500	32.630	33.300	33.300	7,009,239
2026-09-03	36.330	36.480	34.500	34.760	34.760	6,210,477
2026-09-02	38.700	39.120	37.500	37.500	37.500	2,700,180
2026-09-01	38.530	40.020	37.700	39.240	39.240	4,524,916
2026-08-31	40.450	41.130	39.540	39.590	39.590	4,099,420
2026-08-28	39.450	40.510	39.310	40.490	40.490	6,487,907
2026-08-27	39.370	40.210	39.210	39.650	39.650	3,382,264
2026-08-26	40.040	40.560	39.520	39.710	39.710	2,278,485
2026-08-25	40.170	40.960	39.000	40.070	40.070	3,820,771
2026-08-24	40.960	40.960	37.680	40.300	40.300	4,416,314
2026-08-21	41.390	41.700	40.360	41.180	41.180	6,062,420
2026-08-20	41.500	42.900	41.190	41.900	41.900	7,653,914
2026-08-19	41.530	42.300	40.950	41.500	41.500	3,826,264
2026-08-18	42.870	43.470	40.740	42.250	42.250	9,429,303
2026-08-17	41.940	44.070	41.610	43.410	43.410	10,411,262
2026-08-14	40.400	42.790	39.370	42.340	42.340	8,424,092
2026-08-13	39.370	40.960	38.980	40.390	40.390	5,586,854
2026-08-12	39.490	40.460	39.110	39.600	39.600	3,803,532
2026-08-11	38.890	40.120	38.400	39.670	39.670	3,715,951
2026-08-10	39.030	39.280	37.600	39.000	39.000	4,591,963
2026-08-07	40.250	40.700	39.380	39.550	39.550	3,612,848
2026-08-06	40.900	41.380	39.200	40.300	40.300	6,607,917
2026-08-05	39.030	40.910	38.810	40.800	40.800	7,490,812
2026-08-04	38.690	38.900	38.100	38.900	38.900	1,943,693
2026-08-03	39.210	39.800	38.510	38.680	38.680	3,674,712
2026-07-31	40.220	40.380	38.800	40.100	40.100	6,635,767
2026-07-30	40.000	40.740	38.790	39.500	39.500	3,635,261
2026-07-29	38.990	40.620	38.550	40.180	40.180	3,562,586
2026-07-28	37.780	39.980	37.600	39.330	39.330	3,381,081
2026-07-27	37.350	38.330	37.260	38.050	38.050	1,111,394
2026-07-24	37.610	37.980	36.950	37.820	37.820	1,700,898

Page 1 of 1 · 60 trading days

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.