YTO Express Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.320	14.330	14.070	14.080	14.080	7,697,983
2024-07-22	14.660	14.660	14.200	14.320	14.320	8,234,817
2024-07-19	14.560	14.610	14.330	14.550	14.550	12,113,879
2024-07-18	14.640	14.700	14.460	14.620	14.620	9,646,454
2024-07-17	14.500	14.740	14.320	14.670	14.670	9,095,200
2024-07-16	14.570	14.710	14.380	14.470	14.470	6,075,716
2024-07-15	14.320	14.800	14.320	14.660	14.660	12,579,879
2024-07-12	14.330	14.400	14.120	14.310	14.310	6,319,676
2024-07-11	14.300	14.470	14.130	14.320	14.320	8,249,490
2024-07-10	14.590	14.600	14.130	14.170	14.170	11,059,800
2024-07-09	14.250	14.710	14.150	14.610	14.610	13,530,452
2024-07-08	14.610	14.610	14.090	14.240	14.240	22,893,826
2024-07-05	14.760	14.760	14.760	14.760	14.760	0
2024-07-04	15.030	15.030	14.630	14.760	14.760	7,037,765
2024-07-03	14.980	15.100	14.800	14.960	14.960	8,525,706
2024-07-02	15.520	15.540	14.890	14.980	14.980	15,907,463
2024-07-01	15.670	15.800	15.240	15.520	15.520	10,919,650
2024-06-28	15.430	15.740	15.210	15.650	15.650	6,875,160
2024-06-27	15.580	15.650	15.400	15.450	15.450	5,949,665
2024-06-26	15.770	15.860	15.400	15.740	15.740	8,415,925
2024-06-25	15.450	15.860	15.430	15.770	15.770	12,624,972
2024-06-24	15.470	15.640	15.340	15.450	15.450	11,139,662
2024-06-21	15.600	15.780	15.400	15.550	15.550	8,723,102
2024-06-20	15.830	16.050	15.700	15.720	15.720	9,072,455
2024-06-19	15.940	15.990	15.660	15.890	15.890	9,702,202
2024-06-18	15.950	16.300	15.810	15.880	15.880	9,769,802
2024-06-17	15.520	16.040	15.370	15.950	15.950	18,400,386
2024-06-14	15.460	15.630	15.110	15.590	15.590	20,565,509
2024-06-13	15.670	15.850	15.380	15.620	15.620	11,768,606
2024-06-12	15.840	16.220	15.780	16.140	16.140	8,621,442
2024-06-11	16.180	16.180	15.850	15.930	15.930	7,207,119
2024-06-07	16.380	16.380	16.050	16.160	16.160	7,984,423
2024-06-06	16.370	16.480	16.080	16.240	16.240	8,450,350
2024-06-05	16.600	16.600	16.240	16.290	16.290	7,406,219
2024-06-04	16.310	16.690	16.200	16.600	16.600	12,527,209
2024-06-03	16.230	16.490	16.150	16.270	16.270	11,588,287
2024-05-31	16.470	16.540	16.180	16.210	16.210	13,987,987
2024-05-30	16.990	16.990	16.380	16.550	16.550	13,413,490
2024-05-29	16.950	16.980	16.760	16.970	16.970	7,068,492
2024-05-28	17.070	17.200	16.800	16.880	16.880	13,276,401
2024-05-27	17.170	17.350	17.070	17.140	17.140	11,092,356
2024-05-24	17.280	17.450	17.170	17.250	17.250	7,406,493
2024-05-23	17.320	17.390	17.160	17.350	17.350	9,621,201
2024-05-22	17.500	17.500	17.220	17.280	17.280	7,806,186
2024-05-21	17.160	17.700	17.100	17.520	17.520	18,939,797
2024-05-20	17.270	17.560	16.950	17.160	17.160	13,600,456
2024-05-17	17.100	17.640	17.000	17.230	17.230	27,325,509
2024-05-16	16.870	17.200	16.870	16.990	16.990	16,859,514
2024-05-15	17.150	17.490	16.850	16.950	16.950	15,715,550
2024-05-14	16.400	17.240	16.310	17.160	17.160	24,022,548
2024-05-13	16.160	16.500	16.060	16.430	16.430	12,131,823
2024-05-10	16.480	16.480	16.150	16.240	16.240	8,580,190
2024-05-09	15.830	16.360	15.780	16.260	16.260	13,305,416
2024-05-08	16.150	16.200	15.790	15.800	15.800	10,306,749
2024-05-07	15.940	16.290	15.850	16.160	16.160	16,319,708
2024-05-06	16.090	16.260	15.890	15.930	15.930	16,753,075
2024-04-30	16.180	16.240	15.830	15.880	15.880	10,830,340
2024-04-29	15.900	16.240	15.820	16.180	16.180	18,663,086
2024-04-26	16.350	16.350	15.570	15.850	15.850	33,810,480
2024-04-25	16.330	16.760	16.050	16.610	16.610	17,074,309

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.2500 CNY
2022-06-16	0.1500 CNY
2021-06-04	0.1500 CNY
2020-06-08	0.1500 CNY
2019-06-05	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.