YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.900	16.290	15.780	16.260	16.260	9,477,020
2024-04-23	15.910	16.040	15.650	15.900	15.900	15,370,998
2024-04-22	15.990	16.090	15.830	16.010	16.010	13,739,636
2024-04-19	16.170	16.250	15.920	16.090	16.090	9,434,710
2024-04-18	16.110	16.360	16.030	16.180	16.180	14,411,586
2024-04-17	16.120	16.320	15.960	16.260	16.260	9,294,546
2024-04-16	16.410	16.540	15.980	16.050	16.050	16,063,784
2024-04-15	16.200	16.680	16.150	16.500	16.500	15,161,388
2024-04-12	16.210	16.470	16.120	16.200	16.200	10,815,157
2024-04-11	16.240	16.580	16.230	16.280	16.280	9,244,173
2024-04-10	15.920	16.480	15.920	16.440	16.440	23,150,264
2024-04-09	15.990	16.230	15.790	15.950	15.950	18,320,053
2024-04-08	16.080	16.100	15.760	15.990	15.990	14,727,512
2024-04-03	15.830	16.190	15.730	16.030	16.030	11,683,706
2024-04-02	15.680	15.900	15.350	15.840	15.840	15,454,440
2024-04-01	15.500	15.850	15.270	15.700	15.700	13,719,563
2024-03-29	15.090	15.600	15.050	15.500	15.500	10,003,301
2024-03-28	14.800	15.220	14.770	15.140	15.140	11,339,545
2024-03-27	15.100	15.100	14.790	14.860	14.860	9,898,834
2024-03-26	14.950	15.110	14.900	15.040	15.040	5,800,120
2024-03-25	15.050	15.120	14.800	14.950	14.950	8,892,727
2024-03-22	15.120	15.210	14.900	15.050	15.050	17,966,603
2024-03-21	15.530	15.530	15.100	15.290	15.290	11,181,863
2024-03-20	14.800	15.530	14.660	15.530	15.530	23,296,342
2024-03-19	14.740	14.980	14.530	14.630	14.630	12,692,358
2024-03-18	14.910	14.930	14.590	14.790	14.790	15,732,291
2024-03-15	14.850	15.000	14.590	14.950	14.950	18,994,303
2024-03-14	14.840	15.070	14.610	14.920	14.920	17,900,734
2024-03-13	14.050	15.050	14.050	14.870	14.870	42,699,702
2024-03-12	13.150	14.050	13.000	13.950	13.950	25,657,155
2024-03-11	12.610	13.330	12.560	13.300	13.300	22,529,806
2024-03-08	12.680	12.800	12.520	12.580	12.580	7,981,004
2024-03-07	12.570	12.830	12.510	12.680	12.680	6,820,483
2024-03-06	12.690	12.770	12.550	12.570	12.570	7,080,366
2024-03-05	12.650	12.820	12.650	12.690	12.690	9,479,404
2024-03-04	12.690	12.990	12.670	12.700	12.700	15,381,728
2024-03-01	12.770	12.820	12.610	12.690	12.690	8,472,402
2024-02-29	12.490	12.790	12.450	12.750	12.750	10,968,668
2024-02-28	12.800	12.850	12.550	12.560	12.560	12,029,881
2024-02-27	12.800	12.920	12.700	12.830	12.830	11,386,120
2024-02-26	13.270	13.330	12.880	12.880	12.880	15,776,700
2024-02-23	12.690	13.140	12.630	13.070	13.070	18,202,258
2024-02-22	12.520	12.700	12.470	12.690	12.690	6,977,014
2024-02-21	12.450	12.750	12.350	12.540	12.540	13,036,221
2024-02-20	12.410	12.490	12.300	12.470	12.470	7,487,275
2024-02-19	12.270	12.440	12.240	12.410	12.410	12,402,505
2024-02-08	12.280	12.460	12.030	12.210	12.210	17,205,185
2024-02-07	12.090	12.460	11.980	12.270	12.270	20,417,371
2024-02-06	11.080	12.040	11.050	12.010	12.010	26,113,772
2024-02-05	11.110	11.260	10.720	11.080	11.080	17,227,472
2024-02-02	11.430	11.470	10.860	11.080	11.080	20,431,303
2024-02-01	11.090	11.510	11.010	11.420	11.420	22,895,591
2024-01-31	10.870	11.380	10.850	11.160	11.160	21,248,770
2024-01-30	11.430	11.470	10.920	10.940	10.940	14,470,406
2024-01-29	11.640	11.680	11.380	11.510	11.510	12,690,139
2024-01-26	11.940	12.030	11.500	11.640	11.640	17,968,699
2024-01-25	11.960	12.080	11.860	12.040	12.040	9,504,825
2024-01-24	11.700	12.020	11.540	11.960	11.960	14,446,285
2024-01-23	11.520	11.750	11.350	11.670	11.670	11,273,505
2024-01-22	11.980	11.990	11.500	11.580	11.580	14,415,505

← NewerPage 11 of 21 · 1,212 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.