Yotrio Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.360 | 3.370 | 3.290 | 3.320 | 3.270 | 26,886,078 |
| 2026-04-21 | 3.460 | 3.500 | 3.350 | 3.370 | 3.319 | 45,219,464 |
| 2026-04-20 | 3.440 | 3.450 | 3.410 | 3.420 | 3.368 | 19,070,950 |
| 2026-04-17 | 3.450 | 3.460 | 3.420 | 3.440 | 3.388 | 15,528,632 |
| 2026-04-16 | 3.440 | 3.480 | 3.430 | 3.460 | 3.408 | 17,783,992 |
| 2026-04-15 | 3.450 | 3.460 | 3.420 | 3.440 | 3.388 | 14,553,200 |
| 2026-04-14 | 3.430 | 3.450 | 3.390 | 3.440 | 3.388 | 15,005,499 |
| 2026-04-13 | 3.430 | 3.440 | 3.390 | 3.410 | 3.358 | 15,474,299 |
| 2026-04-10 | 3.400 | 3.460 | 3.390 | 3.420 | 3.368 | 16,565,579 |
| 2026-04-09 | 3.440 | 3.460 | 3.380 | 3.380 | 3.329 | 17,053,300 |
| 2026-04-08 | 3.410 | 3.460 | 3.410 | 3.460 | 3.408 | 21,823,532 |
| 2026-04-07 | 3.320 | 3.380 | 3.310 | 3.350 | 3.299 | 14,118,650 |
| 2026-04-03 | 3.430 | 3.440 | 3.300 | 3.310 | 3.260 | 19,206,501 |
| 2026-04-02 | 3.440 | 3.460 | 3.400 | 3.430 | 3.378 | 17,441,004 |
| 2026-04-01 | 3.460 | 3.490 | 3.430 | 3.460 | 3.408 | 16,092,302 |
| 2026-03-31 | 3.430 | 3.470 | 3.420 | 3.430 | 3.378 | 17,886,733 |
| 2026-03-30 | 3.330 | 3.440 | 3.320 | 3.430 | 3.378 | 21,194,933 |
| 2026-03-27 | 3.350 | 3.400 | 3.340 | 3.390 | 3.339 | 20,054,950 |
| 2026-03-26 | 3.380 | 3.460 | 3.370 | 3.390 | 3.339 | 23,959,632 |
| 2026-03-25 | 3.340 | 3.390 | 3.300 | 3.380 | 3.329 | 23,305,500 |
| 2026-03-24 | 3.250 | 3.330 | 3.210 | 3.330 | 3.280 | 31,703,000 |
| 2026-03-23 | 3.360 | 3.360 | 3.160 | 3.190 | 3.142 | 37,846,282 |
| 2026-03-20 | 3.490 | 3.510 | 3.400 | 3.400 | 3.349 | 23,654,132 |
| 2026-03-19 | 3.550 | 3.570 | 3.470 | 3.490 | 3.437 | 21,456,100 |
| 2026-03-18 | 3.580 | 3.600 | 3.550 | 3.580 | 3.526 | 20,085,820 |
| 2026-03-17 | 3.610 | 3.650 | 3.570 | 3.570 | 3.516 | 24,305,125 |
| 2026-03-16 | 3.660 | 3.660 | 3.590 | 3.620 | 3.565 | 28,321,806 |
| 2026-03-13 | 3.610 | 3.720 | 3.600 | 3.650 | 3.595 | 52,239,031 |
| 2026-03-12 | 3.580 | 3.610 | 3.560 | 3.600 | 3.546 | 20,734,889 |
| 2026-03-11 | 3.560 | 3.580 | 3.530 | 3.580 | 3.526 | 21,496,855 |
| 2026-03-10 | 3.550 | 3.570 | 3.530 | 3.550 | 3.496 | 21,468,312 |
| 2026-03-09 | 3.520 | 3.540 | 3.460 | 3.520 | 3.467 | 26,737,912 |
| 2026-03-06 | 3.490 | 3.560 | 3.470 | 3.550 | 3.496 | 23,120,861 |
| 2026-03-05 | 3.500 | 3.530 | 3.480 | 3.490 | 3.437 | 27,379,400 |
| 2026-03-04 | 3.480 | 3.520 | 3.440 | 3.450 | 3.398 | 29,868,019 |
| 2026-03-03 | 3.620 | 3.640 | 3.520 | 3.520 | 3.467 | 37,411,325 |
| 2026-03-02 | 3.650 | 3.660 | 3.580 | 3.610 | 3.555 | 38,407,679 |
| 2026-02-27 | 3.690 | 3.710 | 3.680 | 3.700 | 3.644 | 21,887,570 |
| 2026-02-26 | 3.750 | 3.750 | 3.670 | 3.690 | 3.634 | 38,649,056 |
| 2026-02-25 | 3.730 | 3.790 | 3.730 | 3.750 | 3.693 | 35,608,536 |
| 2026-02-24 | 3.670 | 3.820 | 3.660 | 3.730 | 3.674 | 51,995,921 |
| 2026-02-13 | 3.710 | 3.710 | 3.620 | 3.630 | 3.575 | 39,204,916 |
| 2026-02-12 | 3.760 | 3.770 | 3.690 | 3.700 | 3.644 | 36,585,578 |
| 2026-02-11 | 3.780 | 3.790 | 3.750 | 3.760 | 3.703 | 23,447,409 |
| 2026-02-10 | 3.790 | 3.820 | 3.770 | 3.780 | 3.723 | 26,305,519 |
| 2026-02-09 | 3.840 | 3.840 | 3.770 | 3.790 | 3.733 | 30,674,064 |
| 2026-02-06 | 3.780 | 3.840 | 3.740 | 3.790 | 3.733 | 28,015,558 |
| 2026-02-05 | 3.790 | 3.850 | 3.770 | 3.790 | 3.733 | 30,700,750 |
| 2026-02-04 | 3.730 | 3.800 | 3.720 | 3.800 | 3.742 | 34,278,057 |
| 2026-02-03 | 3.730 | 3.750 | 3.710 | 3.740 | 3.683 | 32,931,560 |
| 2026-02-02 | 3.770 | 3.810 | 3.700 | 3.710 | 3.654 | 39,618,132 |
| 2026-01-30 | 3.780 | 3.840 | 3.740 | 3.790 | 3.733 | 36,319,463 |
| 2026-01-29 | 3.760 | 3.830 | 3.740 | 3.790 | 3.733 | 33,892,921 |
| 2026-01-28 | 3.790 | 3.820 | 3.760 | 3.780 | 3.723 | 24,395,268 |
| 2026-01-27 | 3.850 | 3.870 | 3.760 | 3.810 | 3.752 | 32,895,674 |
| 2026-01-26 | 3.880 | 3.900 | 3.810 | 3.860 | 3.802 | 33,140,204 |
| 2026-01-23 | 3.890 | 3.900 | 3.850 | 3.880 | 3.821 | 35,583,937 |
| 2026-01-22 | 3.860 | 3.890 | 3.840 | 3.880 | 3.821 | 28,101,749 |
| 2026-01-21 | 3.800 | 3.880 | 3.780 | 3.860 | 3.802 | 37,049,850 |
| 2026-01-20 | 3.800 | 3.840 | 3.790 | 3.820 | 3.762 | 27,193,037 |
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.