Yotrio Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.650 | 3.670 | 3.610 | 3.660 | 3.605 | 24,746,500 |
| 2025-10-22 | 3.570 | 3.760 | 3.560 | 3.660 | 3.605 | 46,612,923 |
| 2025-10-21 | 3.530 | 3.600 | 3.510 | 3.590 | 3.536 | 21,682,480 |
| 2025-10-20 | 3.530 | 3.560 | 3.510 | 3.530 | 3.477 | 18,392,900 |
| 2025-10-17 | 3.580 | 3.600 | 3.500 | 3.500 | 3.447 | 26,717,100 |
| 2025-10-16 | 3.640 | 3.650 | 3.570 | 3.580 | 3.526 | 24,719,800 |
| 2025-10-15 | 3.610 | 3.650 | 3.580 | 3.640 | 3.585 | 20,942,995 |
| 2025-10-14 | 3.650 | 3.690 | 3.600 | 3.600 | 3.546 | 30,115,313 |
| 2025-10-13 | 3.630 | 3.660 | 3.550 | 3.640 | 3.585 | 40,470,711 |
| 2025-10-10 | 3.700 | 3.780 | 3.700 | 3.740 | 3.683 | 33,083,358 |
| 2025-10-09 | 3.720 | 3.760 | 3.690 | 3.720 | 3.664 | 26,573,320 |
| 2025-09-30 | 3.720 | 3.730 | 3.670 | 3.680 | 3.624 | 19,911,900 |
| 2025-09-29 | 3.700 | 3.730 | 3.630 | 3.720 | 3.664 | 26,226,800 |
| 2025-09-26 | 3.730 | 3.770 | 3.690 | 3.720 | 3.664 | 28,448,976 |
| 2025-09-25 | 3.850 | 3.860 | 3.750 | 3.750 | 3.693 | 32,311,331 |
| 2025-09-24 | 3.760 | 3.890 | 3.730 | 3.840 | 3.782 | 50,039,431 |
| 2025-09-23 | 3.900 | 3.910 | 3.680 | 3.780 | 3.723 | 70,162,823 |
| 2025-09-22 | 3.890 | 4.030 | 3.810 | 3.950 | 3.890 | 86,687,012 |
| 2025-09-19 | 3.860 | 3.890 | 3.810 | 3.850 | 3.792 | 33,327,050 |
| 2025-09-18 | 3.910 | 3.960 | 3.830 | 3.860 | 3.802 | 45,138,009 |
| 2025-09-17 | 3.960 | 3.960 | 3.900 | 3.920 | 3.861 | 37,036,060 |
| 2025-09-16 | 3.840 | 3.960 | 3.830 | 3.960 | 3.900 | 60,292,937 |
| 2025-09-15 | 3.800 | 3.860 | 3.780 | 3.850 | 3.792 | 31,803,146 |
| 2025-09-12 | 3.840 | 3.850 | 3.800 | 3.800 | 3.742 | 27,278,653 |
| 2025-09-11 | 3.850 | 3.850 | 3.770 | 3.850 | 3.792 | 36,293,325 |
| 2025-09-10 | 3.780 | 3.870 | 3.770 | 3.860 | 3.802 | 38,148,309 |
| 2025-09-09 | 3.790 | 3.810 | 3.760 | 3.780 | 3.723 | 24,391,030 |
| 2025-09-08 | 3.750 | 3.830 | 3.740 | 3.800 | 3.742 | 42,330,750 |
| 2025-09-05 | 3.760 | 3.800 | 3.700 | 3.780 | 3.723 | 40,678,602 |
| 2025-09-04 | 3.660 | 3.700 | 3.630 | 3.670 | 3.614 | 33,383,024 |
| 2025-09-03 | 3.750 | 3.750 | 3.630 | 3.650 | 3.595 | 27,518,523 |
| 2025-09-02 | 3.780 | 3.790 | 3.690 | 3.730 | 3.674 | 35,261,750 |
| 2025-09-01 | 3.790 | 3.830 | 3.750 | 3.790 | 3.733 | 33,612,800 |
| 2025-08-29 | 3.810 | 3.840 | 3.770 | 3.780 | 3.723 | 29,410,769 |
| 2025-08-28 | 3.800 | 3.880 | 3.700 | 3.830 | 3.772 | 52,935,012 |
| 2025-08-27 | 3.960 | 3.970 | 3.810 | 3.810 | 3.752 | 63,805,465 |
| 2025-08-26 | 3.940 | 4.020 | 3.900 | 3.970 | 3.910 | 79,920,711 |
| 2025-08-25 | 3.930 | 3.950 | 3.880 | 3.920 | 3.861 | 42,462,284 |
| 2025-08-22 | 3.940 | 3.950 | 3.880 | 3.920 | 3.861 | 37,866,128 |
| 2025-08-21 | 3.930 | 3.970 | 3.910 | 3.930 | 3.871 | 43,004,993 |
| 2025-08-20 | 3.880 | 3.910 | 3.850 | 3.900 | 3.841 | 38,249,217 |
| 2025-08-19 | 3.900 | 3.910 | 3.870 | 3.900 | 3.841 | 34,631,429 |
| 2025-08-18 | 3.930 | 3.940 | 3.870 | 3.890 | 3.831 | 55,177,988 |
| 2025-08-15 | 3.860 | 3.940 | 3.840 | 3.930 | 3.871 | 55,043,147 |
| 2025-08-14 | 3.800 | 4.030 | 3.790 | 3.850 | 3.792 | 99,871,364 |
| 2025-08-13 | 3.780 | 3.810 | 3.760 | 3.810 | 3.752 | 34,220,025 |
| 2025-08-12 | 3.720 | 3.790 | 3.690 | 3.780 | 3.723 | 38,102,874 |
| 2025-08-11 | 3.690 | 3.730 | 3.670 | 3.710 | 3.654 | 23,948,556 |
| 2025-08-08 | 3.680 | 3.710 | 3.660 | 3.680 | 3.624 | 21,301,227 |
| 2025-08-07 | 3.700 | 3.720 | 3.680 | 3.690 | 3.634 | 20,854,300 |
| 2025-08-06 | 3.710 | 3.730 | 3.670 | 3.710 | 3.654 | 26,768,881 |
| 2025-08-05 | 3.690 | 3.750 | 3.690 | 3.720 | 3.664 | 28,134,017 |
| 2025-08-04 | 3.680 | 3.710 | 3.640 | 3.700 | 3.644 | 26,231,758 |
| 2025-08-01 | 3.770 | 3.780 | 3.700 | 3.710 | 3.654 | 37,248,800 |
| 2025-07-31 | 3.860 | 3.870 | 3.720 | 3.750 | 3.693 | 64,665,248 |
| 2025-07-30 | 3.700 | 3.900 | 3.690 | 3.870 | 3.811 | 81,780,801 |
| 2025-07-29 | 3.750 | 3.770 | 3.680 | 3.710 | 3.654 | 28,571,600 |
| 2025-07-28 | 3.820 | 3.820 | 3.740 | 3.750 | 3.693 | 25,978,301 |
| 2025-07-25 | 3.790 | 3.820 | 3.770 | 3.790 | 3.733 | 36,165,902 |
| 2025-07-24 | 3.750 | 3.790 | 3.740 | 3.780 | 3.723 | 26,436,461 |
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.