YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	17.390	17.420	17.000	17.250	16.972	29,809,726
2023-04-25	17.620	17.810	17.300	17.590	17.306	14,472,482
2023-04-24	17.940	17.980	17.550	17.620	17.336	11,537,300
2023-04-21	18.050	18.100	17.810	17.950	17.661	13,468,403
2023-04-20	18.480	18.490	18.000	18.050	17.759	14,098,164
2023-04-19	18.730	18.780	18.380	18.420	18.123	13,363,748
2023-04-18	18.430	18.850	18.340	18.750	18.448	22,027,256
2023-04-17	18.340	18.510	18.020	18.420	18.123	16,732,342
2023-04-14	18.500	18.550	18.200	18.340	18.044	7,673,961
2023-04-13	18.560	18.650	18.400	18.490	18.192	7,128,672
2023-04-12	18.970	19.050	18.440	18.560	18.261	11,901,069
2023-04-11	19.110	19.120	18.900	18.990	18.684	12,279,073
2023-04-10	18.930	19.370	18.930	19.070	18.762	13,473,757
2023-04-07	18.490	19.060	18.410	18.950	18.644	19,439,468
2023-04-06	18.530	18.580	18.250	18.480	18.182	11,238,737
2023-04-04	18.500	18.680	18.300	18.530	18.231	16,275,317
2023-04-03	18.320	18.650	18.300	18.420	18.123	13,473,156
2023-03-31	18.190	18.480	18.110	18.320	18.025	8,222,379
2023-03-30	18.200	18.260	18.000	18.180	17.887	6,352,282
2023-03-29	18.330	18.600	18.150	18.200	17.907	14,726,684
2023-03-28	18.030	18.280	17.950	18.030	17.739	9,788,591
2023-03-27	18.270	18.320	17.730	17.990	17.700	14,519,675
2023-03-24	18.080	18.340	18.070	18.220	17.926	10,171,124
2023-03-23	18.310	18.350	18.080	18.220	17.926	14,189,119
2023-03-22	18.550	18.640	18.360	18.420	18.123	12,092,345
2023-03-21	18.700	18.700	18.350	18.520	18.221	15,106,945
2023-03-20	18.770	19.050	18.340	18.530	18.231	20,302,312
2023-03-17	18.800	18.960	18.500	18.660	18.359	15,084,647
2023-03-16	18.850	18.870	18.460	18.600	18.300	16,298,131
2023-03-15	18.620	19.480	18.620	18.950	18.644	28,293,836
2023-03-14	18.900	18.950	18.360	18.570	18.271	24,992,911
2023-03-13	18.200	19.150	18.020	18.930	18.625	65,066,072
2023-03-10	17.700	17.980	17.600	17.630	17.346	11,239,987
2023-03-09	17.580	17.920	17.560	17.800	17.513	15,429,180
2023-03-08	17.670	17.700	17.450	17.590	17.306	10,991,050
2023-03-07	17.900	18.010	17.670	17.700	17.415	13,811,658
2023-03-06	18.000	18.190	17.980	17.990	17.700	19,383,804
2023-03-03	18.000	18.100	17.930	18.060	17.769	14,136,311
2023-03-02	18.280	18.340	17.920	17.990	17.700	18,133,756
2023-03-01	18.200	18.360	18.150	18.350	18.054	19,522,881
2023-02-28	18.560	18.590	18.060	18.150	17.857	26,006,248
2023-02-27	18.320	18.590	18.230	18.520	18.221	24,954,080
2023-02-24	18.250	18.360	18.150	18.320	18.025	16,619,025
2023-02-23	18.220	18.340	18.150	18.250	17.956	12,228,127
2023-02-22	18.100	18.280	18.010	18.150	17.857	14,546,877
2023-02-21	18.100	18.480	18.070	18.240	17.946	28,089,259
2023-02-20	17.450	18.080	17.420	17.920	17.631	38,703,632
2023-02-17	18.100	18.200	17.500	17.590	17.306	38,676,906
2023-02-16	18.700	18.820	18.110	18.110	17.818	51,760,228
2023-02-15	19.910	19.960	18.580	18.830	18.526	64,956,712
2023-02-14	20.000	20.190	19.900	19.990	19.668	17,337,508
2023-02-13	20.090	20.150	19.660	19.980	19.658	23,486,420
2023-02-10	20.060	20.170	20.000	20.080	19.756	10,313,280
2023-02-09	19.990	20.200	19.980	20.070	19.746	12,017,082
2023-02-08	20.090	20.160	19.930	19.980	19.658	11,512,016
2023-02-07	20.330	20.430	19.980	20.100	19.776	10,928,602
2023-02-06	20.550	20.610	20.040	20.200	19.874	11,932,012
2023-02-03	20.710	20.860	20.400	20.620	20.287	11,000,481
2023-02-02	20.920	21.000	20.600	20.830	20.494	15,799,729
2023-02-01	21.090	21.190	20.650	20.870	20.533	16,681,870

← NewerPage 15 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.