Yotrio Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.360 | 3.400 | 3.340 | 3.340 | 3.255 | 29,991,637 |
| 2025-04-24 | 3.420 | 3.450 | 3.350 | 3.370 | 3.285 | 41,659,400 |
| 2025-04-23 | 3.420 | 3.530 | 3.400 | 3.440 | 3.353 | 55,725,400 |
| 2025-04-22 | 3.490 | 3.540 | 3.380 | 3.430 | 3.343 | 61,238,400 |
| 2025-04-21 | 3.320 | 3.420 | 3.260 | 3.400 | 3.314 | 42,812,751 |
| 2025-04-18 | 3.350 | 3.380 | 3.260 | 3.300 | 3.216 | 46,952,078 |
| 2025-04-17 | 3.340 | 3.430 | 3.300 | 3.390 | 3.304 | 57,886,365 |
| 2025-04-16 | 3.460 | 3.460 | 3.340 | 3.370 | 3.285 | 75,785,444 |
| 2025-04-15 | 3.530 | 3.660 | 3.430 | 3.580 | 3.489 | 136,157,749 |
| 2025-04-14 | 3.220 | 3.500 | 3.180 | 3.500 | 3.411 | 99,725,514 |
| 2025-04-11 | 3.030 | 3.330 | 3.000 | 3.180 | 3.099 | 71,620,700 |
| 2025-04-10 | 3.080 | 3.120 | 3.040 | 3.050 | 2.973 | 56,797,080 |
| 2025-04-09 | 2.890 | 2.990 | 2.730 | 2.970 | 2.895 | 59,958,080 |
| 2025-04-08 | 2.930 | 3.080 | 2.910 | 2.950 | 2.875 | 104,022,521 |
| 2025-04-07 | 3.230 | 3.290 | 3.230 | 3.230 | 3.148 | 27,080,870 |
| 2025-04-03 | 3.680 | 3.750 | 3.550 | 3.590 | 3.499 | 85,810,465 |
| 2025-04-02 | 3.780 | 3.830 | 3.730 | 3.770 | 3.674 | 82,942,995 |
| 2025-04-01 | 3.690 | 3.900 | 3.650 | 3.870 | 3.772 | 120,210,624 |
| 2025-03-31 | 3.760 | 3.980 | 3.620 | 3.620 | 3.528 | 112,202,329 |
| 2025-03-28 | 3.590 | 3.750 | 3.580 | 3.710 | 3.616 | 83,460,967 |
| 2025-03-27 | 3.630 | 3.670 | 3.550 | 3.600 | 3.509 | 44,564,300 |
| 2025-03-26 | 3.570 | 3.670 | 3.560 | 3.640 | 3.548 | 45,848,360 |
| 2025-03-25 | 3.590 | 3.690 | 3.560 | 3.590 | 3.499 | 62,216,100 |
| 2025-03-24 | 3.500 | 3.660 | 3.480 | 3.580 | 3.489 | 70,001,150 |
| 2025-03-21 | 3.550 | 3.570 | 3.480 | 3.500 | 3.411 | 34,672,349 |
| 2025-03-20 | 3.580 | 3.620 | 3.550 | 3.570 | 3.480 | 28,578,276 |
| 2025-03-19 | 3.570 | 3.590 | 3.530 | 3.580 | 3.489 | 24,407,927 |
| 2025-03-18 | 3.600 | 3.610 | 3.550 | 3.570 | 3.480 | 34,561,160 |
| 2025-03-17 | 3.510 | 3.680 | 3.510 | 3.610 | 3.519 | 77,116,762 |
| 2025-03-14 | 3.420 | 3.500 | 3.400 | 3.490 | 3.402 | 41,087,603 |
| 2025-03-13 | 3.460 | 3.470 | 3.370 | 3.410 | 3.324 | 28,365,197 |
| 2025-03-12 | 3.420 | 3.490 | 3.400 | 3.460 | 3.372 | 35,412,858 |
| 2025-03-11 | 3.390 | 3.410 | 3.360 | 3.410 | 3.324 | 16,749,637 |
| 2025-03-10 | 3.400 | 3.420 | 3.380 | 3.410 | 3.324 | 17,963,108 |
| 2025-03-07 | 3.440 | 3.440 | 3.390 | 3.400 | 3.314 | 26,439,250 |
| 2025-03-06 | 3.400 | 3.470 | 3.390 | 3.460 | 3.372 | 28,907,684 |
| 2025-03-05 | 3.440 | 3.450 | 3.360 | 3.400 | 3.314 | 25,119,519 |
| 2025-03-04 | 3.390 | 3.450 | 3.370 | 3.440 | 3.353 | 21,238,569 |
| 2025-03-03 | 3.440 | 3.470 | 3.390 | 3.400 | 3.314 | 26,275,160 |
| 2025-02-28 | 3.510 | 3.520 | 3.400 | 3.420 | 3.333 | 32,320,258 |
| 2025-02-27 | 3.540 | 3.570 | 3.460 | 3.520 | 3.431 | 35,281,522 |
| 2025-02-26 | 3.500 | 3.560 | 3.500 | 3.550 | 3.460 | 35,785,745 |
| 2025-02-25 | 3.540 | 3.560 | 3.490 | 3.500 | 3.411 | 39,587,142 |
| 2025-02-24 | 3.580 | 3.600 | 3.520 | 3.560 | 3.470 | 58,391,700 |
| 2025-02-21 | 3.530 | 3.580 | 3.470 | 3.550 | 3.460 | 102,505,631 |
| 2025-02-20 | 3.350 | 3.700 | 3.340 | 3.600 | 3.509 | 161,455,498 |
| 2025-02-19 | 3.320 | 3.370 | 3.300 | 3.360 | 3.275 | 26,792,366 |
| 2025-02-18 | 3.440 | 3.460 | 3.300 | 3.320 | 3.236 | 36,525,311 |
| 2025-02-17 | 3.440 | 3.480 | 3.420 | 3.450 | 3.363 | 29,537,950 |
| 2025-02-14 | 3.450 | 3.490 | 3.410 | 3.430 | 3.343 | 30,985,000 |
| 2025-02-13 | 3.500 | 3.520 | 3.450 | 3.470 | 3.382 | 39,550,511 |
| 2025-02-12 | 3.560 | 3.560 | 3.480 | 3.510 | 3.421 | 41,632,766 |
| 2025-02-11 | 3.520 | 3.560 | 3.480 | 3.550 | 3.460 | 53,732,253 |
| 2025-02-10 | 3.450 | 3.530 | 3.450 | 3.500 | 3.411 | 51,342,975 |
| 2025-02-07 | 3.410 | 3.480 | 3.400 | 3.450 | 3.363 | 53,643,700 |
| 2025-02-06 | 3.430 | 3.430 | 3.360 | 3.430 | 3.343 | 44,345,899 |
| 2025-02-05 | 3.440 | 3.440 | 3.350 | 3.370 | 3.285 | 38,908,202 |
| 2025-01-27 | 3.410 | 3.510 | 3.390 | 3.400 | 3.314 | 52,140,600 |
| 2025-01-24 | 3.330 | 3.390 | 3.300 | 3.370 | 3.285 | 39,673,368 |
| 2025-01-23 | 3.430 | 3.470 | 3.350 | 3.370 | 3.285 | 74,806,488 |
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.