Yotrio Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.650	2.670	2.590	2.620	2.620	23,537,936
2026-07-20	2.680	2.720	2.620	2.650	2.650	27,243,564
2026-07-17	2.760	2.790	2.640	2.660	2.660	25,122,203
2026-07-16	2.730	2.820	2.720	2.760	2.760	22,536,984
2026-07-15	2.680	2.800	2.660	2.740	2.740	32,716,035
2026-07-14	2.620	2.700	2.500	2.690	2.690	34,969,836
2026-07-13	2.740	2.750	2.640	2.670	2.670	28,313,018
2026-07-10	2.720	2.800	2.690	2.750	2.750	24,492,984
2026-07-09	2.710	2.750	2.670	2.740	2.740	18,151,531
2026-07-08	2.760	2.770	2.700	2.730	2.730	15,048,101
2026-07-07	2.800	2.820	2.740	2.760	2.760	16,235,500
2026-07-06	2.860	2.860	2.800	2.830	2.830	18,643,877
2026-07-03	2.790	2.860	2.790	2.840	2.840	24,404,264
2026-07-02	2.760	2.830	2.750	2.790	2.790	26,719,920
2026-07-01	2.710	2.800	2.670	2.770	2.770	26,715,812
2026-06-30	2.770	2.810	2.680	2.710	2.710	27,993,199
2026-06-29	2.750	2.800	2.640	2.780	2.780	31,909,389
2026-06-26	2.790	2.810	2.700	2.740	2.740	30,496,199
2026-06-25	2.810	2.840	2.750	2.800	2.800	28,816,049
2026-06-24	2.920	2.940	2.820	2.830	2.830	30,718,449
2026-06-23	2.910	3.010	2.900	2.950	2.950	32,515,326
2026-06-22	3.000	3.020	2.880	2.940	2.940	43,174,805
2026-06-18	3.180	3.180	3.030	3.040	3.040	39,750,801
2026-06-17	3.160	3.300	3.150	3.200	3.200	45,468,719
2026-06-16	3.230	3.230	3.140	3.180	3.180	34,337,910
2026-06-15	3.300	3.360	3.200	3.230	3.230	53,329,059
2026-06-12	3.350	3.380	3.260	3.280	3.280	44,648,008
2026-06-11	3.400	3.590	3.320	3.340	3.340	60,709,359
2026-06-10	3.470	3.580	3.360	3.430	3.430	51,938,262
2026-06-09	3.580	3.580	3.450	3.480	3.480	28,381,246
2026-06-08	3.550	3.640	3.480	3.530	3.530	41,953,129
2026-06-05	3.700	3.760	3.540	3.650	3.650	42,646,898
2026-06-04	3.800	3.860	3.670	3.700	3.700	39,543,566
2026-06-03	3.900	3.970	3.790	3.810	3.810	48,849,953
2026-06-02	3.990	4.040	3.760	3.960	3.900	82,083,523
2026-06-01	3.850	4.060	3.850	3.950	3.890	72,987,805
2026-05-29	3.860	3.930	3.750	3.770	3.713	57,362,766
2026-05-28	3.730	4.010	3.710	3.840	3.782	77,152,333
2026-05-27	3.880	3.890	3.700	3.720	3.664	52,056,453
2026-05-26	3.820	4.090	3.730	3.900	3.841	89,479,538
2026-05-25	3.940	4.000	3.810	3.840	3.782	44,442,285
2026-05-22	4.010	4.060	3.860	3.900	3.841	59,126,391
2026-05-21	4.120	4.140	3.950	3.970	3.910	63,919,568
2026-05-20	4.150	4.180	4.050	4.120	4.058	66,690,817
2026-05-19	4.080	4.210	3.980	4.200	4.136	114,017,544
2026-05-18	3.950	4.160	3.930	4.100	4.038	123,111,414
2026-05-15	3.760	4.120	3.720	4.010	3.949	151,865,765
2026-05-14	3.690	4.020	3.590	3.780	3.723	115,799,677
2026-05-13	3.770	3.770	3.650	3.700	3.644	60,286,892
2026-05-12	3.850	3.940	3.720	3.730	3.674	74,624,862
2026-05-11	3.680	4.040	3.590	3.880	3.821	160,303,921
2026-05-08	3.510	3.800	3.470	3.750	3.693	107,669,101
2026-05-07	3.370	3.650	3.360	3.540	3.486	85,088,928
2026-05-06	3.270	3.470	3.260	3.410	3.358	51,585,292
2026-04-30	3.320	3.340	3.240	3.250	3.201	35,431,160
2026-04-29	3.280	3.350	3.280	3.340	3.289	20,474,240
2026-04-28	3.320	3.340	3.260	3.290	3.240	20,624,496
2026-04-27	3.300	3.330	3.280	3.320	3.270	18,171,620
2026-04-24	3.340	3.340	3.280	3.310	3.260	15,715,725
2026-04-23	3.310	3.350	3.270	3.340	3.289	21,446,564

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0600 CNY
2025-06-06	0.0400 CNY
2024-05-29	0.0100 CNY
2023-05-24	0.0200 CNY
2022-05-26	0.0350 CNY
2021-05-26	0.1500 CNY
2020-05-21	0.1200 CNY
2019-06-04	0.0600 CNY

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