YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.300	13.480	13.230	13.440	13.440	6,686,575
2023-10-25	13.560	13.620	13.280	13.350	13.350	9,067,060
2023-10-24	13.450	13.550	13.170	13.480	13.480	12,602,879
2023-10-23	13.280	13.590	13.230	13.400	13.400	11,939,568
2023-10-20	13.510	13.540	13.250	13.280	13.280	8,549,620
2023-10-19	13.450	13.720	13.380	13.580	13.580	11,869,900
2023-10-18	13.660	13.680	13.380	13.550	13.550	15,050,615
2023-10-17	14.000	14.020	13.410	13.660	13.660	15,373,339
2023-10-16	14.000	14.140	13.880	13.990	13.990	8,100,275
2023-10-13	14.450	14.480	13.910	14.060	14.060	13,073,020
2023-10-12	14.650	14.730	14.470	14.510	14.510	7,132,875
2023-10-11	14.650	14.750	14.600	14.600	14.600	6,316,764
2023-10-10	15.040	15.090	14.610	14.660	14.660	10,728,400
2023-10-09	15.050	15.140	14.800	14.970	14.970	10,108,929
2023-09-28	15.060	15.150	15.000	15.030	15.030	7,980,577
2023-09-27	14.730	15.070	14.730	15.050	15.050	8,855,885
2023-09-26	14.970	14.980	14.700	14.740	14.740	5,728,605
2023-09-25	14.900	15.050	14.830	14.910	14.910	10,362,431
2023-09-22	14.760	14.960	14.710	14.930	14.930	8,357,642
2023-09-21	14.760	14.900	14.650	14.800	14.800	7,493,432
2023-09-20	14.900	14.900	14.720	14.760	14.760	5,121,182
2023-09-19	14.710	14.890	14.660	14.860	14.860	8,057,300
2023-09-18	14.470	14.900	14.450	14.720	14.720	8,783,552
2023-09-15	14.660	14.700	14.460	14.550	14.550	10,653,779
2023-09-14	14.750	14.790	14.590	14.660	14.660	4,557,402
2023-09-13	14.770	14.850	14.650	14.760	14.760	5,014,000
2023-09-12	14.910	14.950	14.790	14.820	14.820	3,922,700
2023-09-11	14.820	15.050	14.790	14.960	14.960	4,867,080
2023-09-08	15.020	15.100	14.770	14.770	14.770	9,765,079
2023-09-07	15.470	15.470	15.000	15.060	15.060	11,487,616
2023-09-06	15.660	15.660	15.370	15.430	15.430	10,977,697
2023-09-05	15.560	15.740	15.520	15.620	15.620	5,949,049
2023-09-04	15.600	15.710	15.510	15.610	15.610	11,444,980
2023-09-01	15.070	15.640	15.060	15.560	15.560	15,748,189
2023-08-31	14.860	15.130	14.820	15.100	15.100	8,778,004
2023-08-30	14.690	14.930	14.630	14.900	14.900	16,502,662
2023-08-29	14.350	14.690	14.260	14.660	14.660	11,500,734
2023-08-28	14.810	14.970	14.280	14.360	14.360	14,150,639
2023-08-25	14.260	14.400	14.070	14.260	14.260	6,638,042
2023-08-24	14.510	14.590	14.250	14.260	14.260	12,805,437
2023-08-23	14.390	14.870	14.390	14.470	14.470	11,015,030
2023-08-22	14.620	14.720	14.180	14.350	14.350	13,994,238
2023-08-21	14.950	14.960	14.560	14.560	14.560	7,533,424
2023-08-18	15.060	15.240	14.950	14.980	14.980	7,608,689
2023-08-17	14.910	15.110	14.730	15.080	15.080	8,907,106
2023-08-16	14.970	15.110	14.900	14.980	14.980	5,805,180
2023-08-15	15.250	15.250	14.950	15.020	15.020	8,673,568
2023-08-14	15.150	15.250	15.060	15.220	15.220	3,942,641
2023-08-11	15.630	15.640	15.210	15.230	15.230	7,225,500
2023-08-10	15.550	15.770	15.540	15.650	15.650	5,356,203
2023-08-09	15.610	15.660	15.540	15.570	15.570	3,819,502
2023-08-08	15.770	15.770	15.590	15.650	15.650	4,514,845
2023-08-07	15.700	15.800	15.560	15.660	15.660	5,516,514
2023-08-04	15.870	15.950	15.730	15.750	15.750	7,107,575
2023-08-03	15.660	15.910	15.590	15.870	15.870	7,272,828
2023-08-02	15.660	15.750	15.590	15.680	15.680	5,069,806
2023-08-01	15.720	15.940	15.650	15.760	15.760	12,278,000
2023-07-31	15.690	15.880	15.630	15.720	15.720	9,911,597
2023-07-28	15.610	15.750	15.450	15.680	15.680	6,680,840
2023-07-27	15.500	15.670	15.450	15.580	15.580	8,288,715

← NewerPage 13 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.