YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	20.750	21.450	20.700	20.990	20.652	14,182,364
2023-01-30	21.580	21.680	20.530	20.650	20.317	22,102,995
2023-01-20	21.220	21.450	21.160	21.330	20.986	6,331,055
2023-01-19	21.140	21.430	20.810	21.220	20.878	6,692,053
2023-01-18	21.050	21.150	20.790	20.990	20.652	8,284,334
2023-01-17	21.010	21.290	20.700	21.220	20.878	9,637,588
2023-01-16	21.380	21.380	20.870	21.030	20.691	19,134,958
2023-01-13	20.700	21.350	20.600	21.260	20.917	15,916,565
2023-01-12	20.340	20.650	20.310	20.610	20.278	12,946,199
2023-01-11	19.890	20.770	19.780	20.400	20.071	22,374,803
2023-01-10	20.600	20.980	19.750	19.890	19.569	36,663,172
2023-01-09	19.400	20.060	19.400	19.740	19.422	11,512,001
2023-01-06	20.130	20.130	19.350	19.550	19.235	17,486,243
2023-01-05	20.060	20.530	19.880	20.090	19.766	14,542,288
2023-01-04	19.980	20.080	19.520	19.870	19.550	13,154,086
2023-01-03	20.130	20.290	19.880	19.980	19.658	12,179,352
2022-12-30	20.190	20.460	19.970	20.090	19.766	9,254,822
2022-12-29	20.100	20.300	19.810	20.090	19.766	9,122,396
2022-12-28	20.540	20.710	20.060	20.160	19.835	11,315,795
2022-12-27	20.210	20.880	20.210	20.710	20.376	11,886,841
2022-12-26	20.150	20.470	20.000	20.210	19.884	5,831,140
2022-12-23	20.260	20.580	20.040	20.090	19.766	6,084,461
2022-12-22	20.420	20.930	20.210	20.490	20.160	9,124,800
2022-12-21	20.360	20.660	20.100	20.340	20.012	6,605,965
2022-12-20	20.700	20.700	20.080	20.310	19.982	9,038,198
2022-12-19	21.030	21.140	20.530	20.590	20.258	6,952,528
2022-12-16	20.700	21.180	20.650	20.970	20.632	8,711,333
2022-12-15	21.390	21.800	20.900	21.000	20.661	11,643,221
2022-12-14	20.720	21.720	20.710	21.370	21.025	18,552,761
2022-12-13	20.800	21.120	20.410	20.880	20.543	14,756,531
2022-12-12	21.280	21.580	20.600	20.680	20.347	22,089,681
2022-12-09	21.860	21.990	21.550	21.550	21.202	37,545,458
2022-12-08	21.480	21.980	21.160	21.830	21.478	27,098,872
2022-12-07	20.580	21.610	20.510	21.490	21.143	30,444,245
2022-12-06	19.780	20.650	19.560	20.600	20.268	23,761,182
2022-12-05	19.370	20.030	19.300	19.690	19.372	18,413,297
2022-12-02	19.670	19.790	19.120	19.180	18.871	13,760,902
2022-12-01	19.570	20.090	19.560	19.680	19.363	18,697,984
2022-11-30	19.510	19.660	19.190	19.420	19.107	10,508,893
2022-11-29	18.990	19.750	18.960	19.630	19.313	10,978,440
2022-11-28	19.170	19.200	18.850	19.070	18.762	9,406,056
2022-11-25	19.400	19.500	19.200	19.300	18.989	7,147,034
2022-11-24	19.450	19.690	19.240	19.340	19.028	6,738,998
2022-11-23	19.370	19.610	19.200	19.430	19.117	8,567,674
2022-11-22	19.480	19.780	19.320	19.490	19.176	9,633,727
2022-11-21	19.470	19.770	19.100	19.580	19.264	11,712,842
2022-11-18	19.500	20.050	19.410	19.700	19.382	13,041,619
2022-11-17	19.490	19.820	19.210	19.670	19.353	10,808,576
2022-11-16	19.120	19.950	19.090	19.500	19.186	17,608,843
2022-11-15	18.610	19.180	18.610	19.080	18.772	11,313,527
2022-11-14	19.410	19.470	18.710	18.750	18.448	19,531,166
2022-11-11	19.120	19.610	18.920	19.410	19.097	30,775,926
2022-11-10	18.750	18.830	18.320	18.700	18.398	15,008,153
2022-11-09	18.920	19.130	18.850	18.900	18.595	9,021,565
2022-11-08	19.200	19.260	18.820	18.950	18.644	13,420,893
2022-11-07	19.810	19.820	19.060	19.170	18.861	20,153,118
2022-11-04	18.750	19.980	18.700	19.800	19.481	22,817,427
2022-11-03	19.180	19.440	18.700	18.850	18.546	17,683,176
2022-11-02	19.300	19.940	18.900	19.370	19.058	22,594,977
2022-11-01	18.890	19.540	18.270	19.530	19.215	25,267,825

← NewerPage 16 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.