YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	19.330	19.470	18.600	18.860	18.556	22,164,551
2022-10-28	20.100	20.220	19.300	19.410	19.097	19,026,640
2022-10-27	20.920	21.150	20.250	20.280	19.953	15,412,907
2022-10-26	20.100	21.000	19.880	20.900	20.563	20,247,149
2022-10-25	20.000	20.430	19.710	20.150	19.825	24,671,295
2022-10-24	20.700	21.200	20.250	20.400	20.071	18,672,154
2022-10-21	20.780	21.090	20.620	20.710	20.376	15,395,382
2022-10-20	21.550	21.820	20.800	20.900	20.563	19,787,669
2022-10-19	21.760	22.220	21.310	21.850	21.498	14,431,905
2022-10-18	22.260	22.500	21.580	21.760	21.409	20,039,019
2022-10-17	22.300	22.870	21.640	22.180	21.822	29,379,416
2022-10-14	21.540	22.210	21.290	21.930	21.576	26,712,177
2022-10-13	20.270	21.300	20.220	21.180	20.838	14,512,557
2022-10-12	20.360	20.650	19.700	20.560	20.228	16,554,313
2022-10-11	20.750	20.860	20.150	20.420	20.091	10,648,910
2022-10-10	20.880	21.200	20.510	20.650	20.317	14,607,180
2022-09-30	21.180	21.360	20.650	20.750	20.415	14,071,576
2022-09-29	21.330	21.600	21.090	21.370	21.025	13,024,324
2022-09-28	21.200	21.780	21.080	21.120	20.779	17,131,470
2022-09-27	20.200	21.400	20.000	21.350	21.006	23,745,473
2022-09-26	20.330	20.580	20.010	20.070	19.746	12,415,510
2022-09-23	20.580	21.160	20.400	20.560	20.228	21,473,619
2022-09-22	21.030	21.030	20.080	20.160	19.835	17,773,921
2022-09-21	21.170	21.490	20.700	21.040	20.701	15,810,872
2022-09-20	21.680	21.940	20.920	21.120	20.779	16,934,155
2022-09-19	21.540	21.840	21.240	21.550	21.202	12,611,018
2022-09-16	21.760	22.180	21.260	21.360	21.016	14,596,605
2022-09-15	22.060	22.260	21.450	21.720	21.370	15,991,672
2022-09-14	21.700	22.480	21.350	22.020	21.665	17,794,428
2022-09-13	20.940	22.000	20.620	21.860	21.507	29,085,972
2022-09-09	19.580	21.150	19.480	20.940	20.602	26,552,588
2022-09-08	19.430	19.760	19.280	19.590	19.274	14,094,490
2022-09-07	19.340	19.490	19.120	19.270	18.959	9,300,411
2022-09-06	19.780	19.890	19.100	19.360	19.048	13,471,554
2022-09-05	19.380	20.040	19.100	19.780	19.461	15,913,944
2022-09-02	19.540	19.800	19.280	19.400	19.087	12,298,587
2022-09-01	19.610	20.050	19.210	19.420	19.107	17,471,022
2022-08-31	19.740	20.000	19.240	19.620	19.304	16,703,518
2022-08-30	20.070	20.070	19.410	19.760	19.441	14,055,754
2022-08-29	20.190	20.500	19.800	19.890	19.569	15,468,614
2022-08-26	20.800	21.150	20.150	20.300	19.973	15,813,969
2022-08-25	20.680	20.950	20.300	20.550	20.219	17,939,058
2022-08-24	20.960	21.350	20.690	20.770	20.435	9,513,591
2022-08-23	21.300	21.350	20.700	20.970	20.632	11,166,102
2022-08-22	21.070	21.510	20.970	21.120	20.779	11,017,118
2022-08-19	21.320	21.730	21.020	21.210	20.868	14,449,762
2022-08-18	20.970	21.370	20.700	21.270	20.927	19,029,182
2022-08-17	20.180	20.950	19.920	20.800	20.465	19,250,777
2022-08-16	19.820	20.460	19.820	20.180	19.855	11,016,599
2022-08-15	20.180	20.560	19.780	19.900	19.579	10,552,599
2022-08-12	19.870	20.240	19.720	19.910	19.589	7,067,944
2022-08-11	19.240	20.260	19.030	20.000	19.677	16,059,155
2022-08-10	19.830	19.960	19.110	19.190	18.881	10,963,477
2022-08-09	19.020	20.300	18.900	19.850	19.530	21,830,588
2022-08-08	19.270	19.290	18.880	18.980	18.674	10,560,192
2022-08-05	19.240	19.500	18.830	19.200	18.890	7,909,387
2022-08-04	19.680	19.690	18.900	19.120	18.812	13,530,688
2022-08-03	19.980	20.280	19.480	19.640	19.323	11,272,723
2022-08-02	19.800	20.280	19.570	19.980	19.658	21,118,573
2022-08-01	19.320	19.960	19.020	19.960	19.638	15,158,895

← NewerPage 17 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.