Yotrio Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.770 | 3.790 | 3.740 | 3.750 | 3.693 | 31,449,609 |
| 2025-07-22 | 3.750 | 3.770 | 3.700 | 3.770 | 3.713 | 32,662,160 |
| 2025-07-21 | 3.680 | 3.750 | 3.670 | 3.740 | 3.683 | 31,886,194 |
| 2025-07-18 | 3.710 | 3.720 | 3.660 | 3.680 | 3.624 | 19,085,736 |
| 2025-07-17 | 3.690 | 3.720 | 3.680 | 3.700 | 3.644 | 18,544,509 |
| 2025-07-16 | 3.660 | 3.710 | 3.640 | 3.700 | 3.644 | 24,579,597 |
| 2025-07-15 | 3.730 | 3.740 | 3.620 | 3.650 | 3.595 | 34,901,692 |
| 2025-07-14 | 3.750 | 3.750 | 3.720 | 3.730 | 3.674 | 20,562,333 |
| 2025-07-11 | 3.750 | 3.770 | 3.710 | 3.750 | 3.693 | 27,587,600 |
| 2025-07-10 | 3.700 | 3.760 | 3.700 | 3.740 | 3.683 | 27,213,550 |
| 2025-07-09 | 3.740 | 3.750 | 3.700 | 3.720 | 3.664 | 23,109,900 |
| 2025-07-08 | 3.700 | 3.740 | 3.690 | 3.730 | 3.674 | 30,845,100 |
| 2025-07-07 | 3.650 | 3.710 | 3.650 | 3.690 | 3.634 | 19,305,300 |
| 2025-07-04 | 3.690 | 3.700 | 3.650 | 3.660 | 3.605 | 24,930,284 |
| 2025-07-03 | 3.680 | 3.720 | 3.670 | 3.700 | 3.644 | 24,085,961 |
| 2025-07-02 | 3.700 | 3.710 | 3.670 | 3.680 | 3.624 | 23,866,111 |
| 2025-07-01 | 3.670 | 3.720 | 3.650 | 3.700 | 3.644 | 26,523,400 |
| 2025-06-30 | 3.650 | 3.670 | 3.630 | 3.660 | 3.605 | 21,239,983 |
| 2025-06-27 | 3.640 | 3.680 | 3.630 | 3.640 | 3.585 | 20,756,100 |
| 2025-06-26 | 3.660 | 3.680 | 3.630 | 3.640 | 3.585 | 23,102,500 |
| 2025-06-25 | 3.670 | 3.680 | 3.620 | 3.670 | 3.614 | 25,469,015 |
| 2025-06-24 | 3.570 | 3.660 | 3.550 | 3.640 | 3.585 | 26,153,200 |
| 2025-06-23 | 3.520 | 3.570 | 3.510 | 3.560 | 3.506 | 22,337,730 |
| 2025-06-20 | 3.570 | 3.610 | 3.540 | 3.550 | 3.496 | 22,568,242 |
| 2025-06-19 | 3.630 | 3.640 | 3.550 | 3.570 | 3.516 | 26,867,750 |
| 2025-06-18 | 3.700 | 3.700 | 3.620 | 3.630 | 3.575 | 25,509,678 |
| 2025-06-17 | 3.720 | 3.730 | 3.670 | 3.710 | 3.654 | 25,495,600 |
| 2025-06-16 | 3.690 | 3.730 | 3.680 | 3.710 | 3.654 | 20,958,500 |
| 2025-06-13 | 3.820 | 3.830 | 3.700 | 3.710 | 3.654 | 41,195,942 |
| 2025-06-12 | 3.820 | 3.890 | 3.790 | 3.840 | 3.782 | 35,954,687 |
| 2025-06-11 | 3.780 | 3.860 | 3.780 | 3.840 | 3.782 | 29,706,913 |
| 2025-06-10 | 3.860 | 3.870 | 3.740 | 3.800 | 3.742 | 35,262,548 |
| 2025-06-09 | 3.830 | 3.870 | 3.820 | 3.850 | 3.792 | 29,940,597 |
| 2025-06-06 | 3.830 | 3.840 | 3.780 | 3.800 | 3.742 | 29,216,158 |
| 2025-06-05 | 3.860 | 3.890 | 3.830 | 3.860 | 3.762 | 26,543,942 |
| 2025-06-04 | 3.810 | 3.880 | 3.810 | 3.870 | 3.772 | 38,190,766 |
| 2025-06-03 | 3.770 | 3.860 | 3.750 | 3.830 | 3.733 | 38,240,700 |
| 2025-05-30 | 3.930 | 3.930 | 3.790 | 3.790 | 3.694 | 56,531,750 |
| 2025-05-29 | 3.920 | 4.020 | 3.900 | 3.930 | 3.830 | 47,987,498 |
| 2025-05-28 | 3.920 | 3.970 | 3.840 | 3.920 | 3.821 | 59,804,913 |
| 2025-05-27 | 3.850 | 3.990 | 3.850 | 3.940 | 3.840 | 79,613,400 |
| 2025-05-26 | 3.870 | 3.920 | 3.810 | 3.850 | 3.752 | 58,624,101 |
| 2025-05-23 | 3.940 | 3.950 | 3.870 | 3.890 | 3.791 | 87,246,058 |
| 2025-05-22 | 3.910 | 4.030 | 3.890 | 3.900 | 3.801 | 75,036,683 |
| 2025-05-21 | 3.980 | 4.000 | 3.910 | 3.930 | 3.830 | 85,360,939 |
| 2025-05-20 | 4.060 | 4.090 | 3.980 | 4.010 | 3.908 | 91,426,458 |
| 2025-05-19 | 4.090 | 4.140 | 3.980 | 4.040 | 3.938 | 158,758,140 |
| 2025-05-16 | 4.080 | 4.430 | 4.010 | 4.170 | 4.064 | 303,886,582 |
| 2025-05-15 | 3.710 | 4.070 | 3.660 | 4.070 | 3.967 | 187,634,584 |
| 2025-05-14 | 3.710 | 3.720 | 3.640 | 3.700 | 3.606 | 61,307,501 |
| 2025-05-13 | 3.840 | 3.870 | 3.730 | 3.750 | 3.655 | 101,719,482 |
| 2025-05-12 | 3.690 | 3.750 | 3.630 | 3.690 | 3.596 | 42,650,212 |
| 2025-05-09 | 3.660 | 3.700 | 3.610 | 3.620 | 3.528 | 43,365,750 |
| 2025-05-08 | 3.630 | 3.700 | 3.590 | 3.660 | 3.567 | 51,500,801 |
| 2025-05-07 | 3.620 | 3.800 | 3.620 | 3.650 | 3.557 | 94,477,366 |
| 2025-05-06 | 3.490 | 3.640 | 3.490 | 3.620 | 3.528 | 82,049,403 |
| 2025-04-30 | 3.460 | 3.580 | 3.430 | 3.490 | 3.402 | 87,142,326 |
| 2025-04-29 | 3.240 | 3.450 | 3.200 | 3.350 | 3.265 | 46,239,093 |
| 2025-04-28 | 3.320 | 3.350 | 3.210 | 3.220 | 3.138 | 34,291,650 |
| 2025-04-25 | 3.360 | 3.400 | 3.340 | 3.340 | 3.255 | 29,991,637 |
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.