YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.720	15.940	15.650	15.760	15.760	12,278,000
2023-07-31	15.690	15.880	15.630	15.720	15.720	9,911,597
2023-07-28	15.610	15.750	15.450	15.680	15.680	6,680,840
2023-07-27	15.500	15.670	15.450	15.580	15.580	8,288,715
2023-07-26	15.500	15.640	15.440	15.530	15.530	3,817,424
2023-07-25	15.480	15.680	15.410	15.600	15.600	6,163,610
2023-07-24	15.390	15.490	15.250	15.390	15.390	4,186,176
2023-07-21	15.600	15.690	15.420	15.440	15.440	8,633,543
2023-07-20	15.700	15.830	15.580	15.600	15.600	6,357,083
2023-07-19	15.760	15.780	15.660	15.740	15.740	5,693,531
2023-07-18	15.550	15.800	15.310	15.730	15.730	10,158,802
2023-07-17	15.370	15.550	15.330	15.520	15.520	4,324,800
2023-07-14	15.530	15.600	15.370	15.500	15.500	7,160,626
2023-07-13	15.260	15.700	15.260	15.610	15.610	13,484,135
2023-07-12	15.400	15.450	15.220	15.260	15.260	5,457,236
2023-07-11	15.390	15.490	15.170	15.380	15.380	7,370,323
2023-07-10	15.050	15.510	14.930	15.390	15.390	14,441,149
2023-07-07	14.930	15.160	14.800	15.030	15.030	6,164,159
2023-07-06	15.130	15.280	14.820	14.960	14.960	10,348,517
2023-07-05	14.930	15.440	14.840	15.230	15.230	16,768,011
2023-07-04	14.860	15.010	14.730	14.910	14.910	10,649,616
2023-07-03	14.500	15.000	14.490	14.960	14.960	15,929,282
2023-06-30	14.420	14.720	14.390	14.560	14.560	15,123,245
2023-06-29	15.130	15.130	14.400	14.560	14.560	30,410,300
2023-06-28	14.880	15.280	14.800	15.200	15.200	37,679,673
2023-06-27	14.300	14.550	14.130	14.470	14.470	10,774,459
2023-06-26	14.350	14.520	14.020	14.300	14.300	9,591,356
2023-06-21	14.700	14.930	14.420	14.430	14.430	17,743,554
2023-06-20	14.660	14.730	14.400	14.500	14.500	14,369,701
2023-06-19	15.120	15.160	14.640	14.730	14.730	25,684,268
2023-06-16	15.450	15.500	15.140	15.170	15.170	16,942,880
2023-06-15	15.230	15.500	15.070	15.470	15.470	14,265,949
2023-06-14	15.200	15.350	15.130	15.270	15.270	9,632,132
2023-06-13	15.090	15.210	14.950	15.110	15.110	6,728,020
2023-06-12	14.880	15.220	14.690	15.150	15.150	10,658,503
2023-06-09	15.000	15.130	14.900	14.950	14.950	7,140,171
2023-06-08	15.100	15.220	14.920	15.050	15.050	7,391,737
2023-06-07	15.200	15.350	14.910	15.070	15.070	15,770,005
2023-06-06	15.380	15.440	15.150	15.150	15.150	9,860,061
2023-06-05	15.760	15.830	15.390	15.500	15.250	10,241,266
2023-06-02	15.780	15.930	15.710	15.830	15.575	7,932,748
2023-06-01	15.480	15.770	15.400	15.680	15.427	10,194,933
2023-05-31	15.720	15.810	15.250	15.390	15.142	14,813,755
2023-05-30	15.970	16.040	15.710	15.820	15.565	11,037,409
2023-05-29	16.070	16.120	15.860	16.080	15.821	8,411,200
2023-05-26	15.950	16.110	15.710	16.070	15.811	7,303,315
2023-05-25	16.090	16.150	15.800	15.940	15.683	9,964,553
2023-05-24	16.120	16.260	16.010	16.160	15.899	9,693,418
2023-05-23	16.280	16.390	16.100	16.220	15.958	17,988,776
2023-05-22	16.320	16.570	16.220	16.370	16.106	15,770,099
2023-05-19	15.820	16.460	15.550	16.290	16.027	29,680,510
2023-05-18	15.960	16.020	15.560	15.700	15.447	20,430,709
2023-05-17	16.020	16.070	15.930	15.970	15.712	10,207,116
2023-05-16	16.290	16.290	16.020	16.080	15.821	15,016,516
2023-05-15	16.020	16.330	15.800	16.280	16.017	24,151,116
2023-05-12	16.280	16.440	15.920	16.080	15.821	21,662,995
2023-05-11	16.550	16.560	16.280	16.300	16.037	11,503,469
2023-05-10	16.470	16.740	16.400	16.520	16.254	12,848,116
2023-05-09	16.700	16.770	16.470	16.470	16.204	15,276,764
2023-05-08	16.980	17.170	16.700	16.740	16.470	19,735,407

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.2500 CNY
2022-06-16	0.1500 CNY
2021-06-04	0.1500 CNY
2020-06-08	0.1500 CNY
2019-06-05	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.