YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	12.050	12.140	11.900	12.020	12.020	12,410,372
2024-01-18	11.850	12.100	11.660	12.050	12.050	15,718,015
2024-01-17	12.130	12.190	11.900	11.930	11.930	12,636,794
2024-01-16	11.980	12.180	11.900	12.150	12.150	11,902,465
2024-01-15	11.980	12.110	11.900	11.980	11.980	7,620,700
2024-01-12	11.960	12.150	11.880	11.990	11.990	10,352,100
2024-01-11	11.880	12.060	11.840	11.950	11.950	6,677,503
2024-01-10	11.760	12.020	11.620	11.930	11.930	9,114,856
2024-01-09	11.600	11.890	11.520	11.740	11.740	11,637,827
2024-01-08	11.960	12.020	11.600	11.620	11.620	9,337,996
2024-01-05	12.100	12.210	11.900	12.000	12.000	7,149,221
2024-01-04	12.150	12.160	11.970	12.100	12.100	6,588,423
2024-01-03	12.180	12.300	12.090	12.150	12.150	6,547,152
2024-01-02	12.280	12.330	12.090	12.210	12.210	9,205,904
2023-12-29	12.460	12.540	12.260	12.290	12.290	9,812,400
2023-12-28	11.950	12.510	11.880	12.460	12.460	11,658,386
2023-12-27	11.980	12.090	11.860	12.000	12.000	6,377,725
2023-12-26	12.110	12.160	11.970	11.990	11.990	5,570,109
2023-12-25	11.940	12.170	11.840	12.110	12.110	10,608,400
2023-12-22	11.930	12.030	11.700	11.940	11.940	8,612,100
2023-12-21	11.810	11.970	11.730	11.920	11.920	9,478,943
2023-12-20	11.900	11.990	11.830	11.830	11.830	8,447,479
2023-12-19	11.940	11.980	11.750	11.880	11.880	10,800,920
2023-12-18	12.100	12.230	11.930	11.980	11.980	9,789,702
2023-12-15	12.260	12.260	12.000	12.080	12.080	9,034,600
2023-12-14	12.150	12.350	12.150	12.200	12.200	8,181,854
2023-12-13	12.380	12.400	12.140	12.140	12.140	6,792,779
2023-12-12	12.350	12.500	12.250	12.430	12.430	7,634,000
2023-12-11	12.180	12.450	11.840	12.410	12.410	12,946,300
2023-12-08	12.090	12.330	12.060	12.240	12.240	11,366,789
2023-12-07	12.290	12.330	12.080	12.100	12.100	10,941,000
2023-12-06	12.390	12.530	12.260	12.350	12.350	8,272,515
2023-12-05	12.800	12.800	12.400	12.420	12.420	8,486,200
2023-12-04	12.990	13.010	12.650	12.790	12.790	11,613,800
2023-12-01	13.150	13.200	12.910	13.000	13.000	10,254,186
2023-11-30	13.140	13.250	13.080	13.150	13.150	5,182,363
2023-11-29	13.360	13.390	13.100	13.150	13.150	7,086,848
2023-11-28	13.310	13.550	13.220	13.390	13.390	8,336,071
2023-11-27	13.230	13.330	13.090	13.300	13.300	5,064,125
2023-11-24	13.280	13.340	13.210	13.230	13.230	4,426,500
2023-11-23	13.320	13.400	13.210	13.350	13.350	6,197,165
2023-11-22	13.470	13.490	13.340	13.370	13.370	5,195,860
2023-11-21	13.550	13.650	13.450	13.480	13.480	5,784,379
2023-11-20	13.590	13.620	13.340	13.530	13.530	9,026,362
2023-11-17	13.500	13.560	13.400	13.540	13.540	5,496,115
2023-11-16	13.600	13.760	13.410	13.540	13.540	6,621,800
2023-11-15	13.640	13.720	13.570	13.640	13.640	5,747,015
2023-11-14	13.570	13.730	13.520	13.580	13.580	5,313,200
2023-11-13	13.540	13.620	13.400	13.560	13.560	6,242,124
2023-11-10	13.650	13.730	13.240	13.610	13.610	11,117,147
2023-11-09	13.540	13.790	13.490	13.740	13.740	9,254,916
2023-11-08	13.560	13.620	13.490	13.540	13.540	5,813,700
2023-11-07	13.800	13.800	13.510	13.600	13.600	7,705,160
2023-11-06	13.730	13.930	13.700	13.830	13.830	10,199,497
2023-11-03	13.470	13.740	13.400	13.730	13.730	7,052,263
2023-11-02	13.600	13.640	13.390	13.460	13.460	4,256,308
2023-11-01	13.610	13.640	13.460	13.540	13.540	4,271,278
2023-10-31	13.640	13.680	13.490	13.580	13.580	6,127,376
2023-10-30	13.630	13.750	13.540	13.640	13.640	8,327,950
2023-10-27	13.340	13.710	13.270	13.670	13.670	9,093,596

← NewerPage 12 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.