Yotrio Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.730 | 3.820 | 3.720 | 3.810 | 3.752 | 33,111,313 |
| 2026-01-16 | 3.760 | 3.770 | 3.720 | 3.730 | 3.674 | 32,372,806 |
| 2026-01-15 | 3.800 | 3.810 | 3.710 | 3.750 | 3.693 | 40,573,953 |
| 2026-01-14 | 3.850 | 3.890 | 3.760 | 3.810 | 3.752 | 66,313,700 |
| 2026-01-13 | 3.910 | 3.970 | 3.880 | 3.900 | 3.841 | 46,024,797 |
| 2026-01-12 | 3.880 | 3.920 | 3.850 | 3.910 | 3.851 | 43,150,860 |
| 2026-01-09 | 3.840 | 3.880 | 3.830 | 3.870 | 3.811 | 33,765,090 |
| 2026-01-08 | 3.830 | 3.870 | 3.790 | 3.850 | 3.792 | 32,869,194 |
| 2026-01-07 | 3.890 | 3.900 | 3.820 | 3.830 | 3.772 | 33,476,556 |
| 2026-01-06 | 3.820 | 3.950 | 3.820 | 3.900 | 3.841 | 38,823,900 |
| 2026-01-05 | 3.830 | 3.860 | 3.820 | 3.830 | 3.772 | 34,298,000 |
| 2025-12-31 | 3.870 | 3.890 | 3.810 | 3.830 | 3.772 | 25,412,700 |
| 2025-12-30 | 3.950 | 3.960 | 3.860 | 3.870 | 3.811 | 34,454,162 |
| 2025-12-29 | 4.000 | 4.010 | 3.950 | 3.960 | 3.900 | 29,053,925 |
| 2025-12-26 | 4.020 | 4.040 | 3.960 | 4.010 | 3.949 | 33,877,053 |
| 2025-12-25 | 4.010 | 4.060 | 4.010 | 4.030 | 3.969 | 37,360,760 |
| 2025-12-24 | 3.970 | 4.140 | 3.950 | 4.030 | 3.969 | 86,669,721 |
| 2025-12-23 | 3.980 | 3.990 | 3.890 | 3.920 | 3.861 | 27,720,100 |
| 2025-12-22 | 4.010 | 4.100 | 3.960 | 3.980 | 3.920 | 42,005,700 |
| 2025-12-19 | 3.820 | 4.040 | 3.790 | 4.020 | 3.959 | 67,046,211 |
| 2025-12-18 | 3.730 | 3.840 | 3.720 | 3.810 | 3.752 | 29,441,600 |
| 2025-12-17 | 3.700 | 3.750 | 3.660 | 3.740 | 3.683 | 25,362,000 |
| 2025-12-16 | 3.770 | 3.780 | 3.700 | 3.710 | 3.654 | 24,559,709 |
| 2025-12-15 | 3.730 | 3.790 | 3.720 | 3.760 | 3.703 | 17,831,283 |
| 2025-12-12 | 3.810 | 3.830 | 3.730 | 3.750 | 3.693 | 32,548,900 |
| 2025-12-11 | 3.920 | 3.930 | 3.800 | 3.810 | 3.752 | 36,077,800 |
| 2025-12-10 | 3.920 | 3.950 | 3.890 | 3.930 | 3.871 | 19,626,239 |
| 2025-12-09 | 3.970 | 3.980 | 3.900 | 3.920 | 3.861 | 22,644,893 |
| 2025-12-08 | 4.030 | 4.040 | 3.960 | 3.970 | 3.910 | 29,376,160 |
| 2025-12-05 | 3.890 | 4.030 | 3.850 | 4.020 | 3.959 | 34,404,553 |
| 2025-12-04 | 3.960 | 3.970 | 3.870 | 3.900 | 3.841 | 26,290,479 |
| 2025-12-03 | 3.960 | 4.000 | 3.920 | 3.960 | 3.900 | 23,887,517 |
| 2025-12-02 | 3.920 | 4.000 | 3.870 | 3.960 | 3.900 | 29,284,792 |
| 2025-12-01 | 3.930 | 3.990 | 3.910 | 3.920 | 3.861 | 26,501,399 |
| 2025-11-28 | 3.870 | 3.960 | 3.810 | 3.930 | 3.871 | 35,495,300 |
| 2025-11-27 | 3.850 | 4.030 | 3.820 | 3.890 | 3.831 | 52,856,565 |
| 2025-11-26 | 3.810 | 3.920 | 3.800 | 3.840 | 3.782 | 33,279,869 |
| 2025-11-25 | 3.800 | 3.830 | 3.780 | 3.810 | 3.752 | 26,801,673 |
| 2025-11-24 | 3.830 | 3.860 | 3.760 | 3.790 | 3.733 | 32,811,900 |
| 2025-11-21 | 3.930 | 3.980 | 3.780 | 3.800 | 3.742 | 39,934,907 |
| 2025-11-20 | 4.040 | 4.040 | 3.940 | 3.970 | 3.910 | 32,606,441 |
| 2025-11-19 | 4.040 | 4.070 | 3.990 | 4.030 | 3.969 | 31,892,355 |
| 2025-11-18 | 4.050 | 4.050 | 3.980 | 4.030 | 3.969 | 37,938,725 |
| 2025-11-17 | 4.070 | 4.080 | 4.030 | 4.060 | 3.999 | 34,319,133 |
| 2025-11-14 | 4.130 | 4.190 | 4.060 | 4.070 | 4.008 | 47,909,794 |
| 2025-11-13 | 4.040 | 4.180 | 4.040 | 4.170 | 4.107 | 66,961,929 |
| 2025-11-12 | 4.110 | 4.120 | 4.030 | 4.060 | 3.999 | 46,166,975 |
| 2025-11-11 | 4.070 | 4.120 | 4.030 | 4.110 | 4.048 | 38,200,156 |
| 2025-11-10 | 4.050 | 4.100 | 4.030 | 4.070 | 4.008 | 42,116,006 |
| 2025-11-07 | 3.990 | 4.100 | 3.970 | 4.040 | 3.979 | 45,952,833 |
| 2025-11-06 | 3.980 | 4.050 | 3.920 | 4.000 | 3.939 | 56,718,542 |
| 2025-11-05 | 3.880 | 4.010 | 3.880 | 3.980 | 3.920 | 52,635,281 |
| 2025-11-04 | 3.910 | 3.970 | 3.890 | 3.920 | 3.861 | 54,937,690 |
| 2025-11-03 | 3.870 | 3.940 | 3.870 | 3.930 | 3.871 | 69,272,208 |
| 2025-10-31 | 3.780 | 3.920 | 3.740 | 3.860 | 3.802 | 106,926,270 |
| 2025-10-30 | 3.650 | 3.710 | 3.640 | 3.710 | 3.654 | 36,403,381 |
| 2025-10-29 | 3.650 | 3.660 | 3.610 | 3.660 | 3.605 | 16,937,465 |
| 2025-10-28 | 3.660 | 3.680 | 3.640 | 3.650 | 3.595 | 18,723,743 |
| 2025-10-27 | 3.680 | 3.720 | 3.650 | 3.680 | 3.624 | 29,751,146 |
| 2025-10-24 | 3.660 | 3.700 | 3.640 | 3.660 | 3.605 | 22,666,048 |
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.