YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	19.320	19.960	19.020	19.960	19.638	15,158,895
2022-07-29	19.290	19.430	18.960	19.320	19.008	15,624,841
2022-07-28	19.920	19.970	19.000	19.190	18.881	18,232,261
2022-07-27	19.920	19.970	19.520	19.910	19.589	9,501,574
2022-07-26	20.020	20.230	19.690	19.980	19.658	10,503,159
2022-07-25	19.840	20.250	19.710	19.940	19.618	14,851,125
2022-07-22	20.220	20.220	19.300	19.590	19.274	15,908,653
2022-07-21	19.780	20.660	19.630	20.250	19.923	22,681,929
2022-07-20	19.280	19.860	19.220	19.760	19.441	18,799,885
2022-07-19	18.530	19.630	18.310	19.340	19.028	24,170,694
2022-07-18	18.030	18.590	17.930	18.490	18.192	15,831,573
2022-07-15	18.700	18.900	18.180	18.180	17.887	13,383,307
2022-07-14	18.520	19.090	18.410	18.590	18.290	12,982,074
2022-07-13	18.680	18.990	18.530	18.710	18.408	13,264,040
2022-07-12	19.200	19.290	18.590	18.730	18.428	13,627,333
2022-07-11	19.600	20.110	18.920	19.150	18.841	21,630,632
2022-07-08	20.820	20.960	19.530	19.720	19.402	34,942,187
2022-07-07	19.530	20.090	19.360	20.000	19.677	13,570,156
2022-07-06	19.900	20.080	19.240	19.550	19.235	12,272,271
2022-07-05	20.380	20.380	19.470	19.920	19.599	18,957,400
2022-07-04	20.300	20.400	19.730	20.350	20.022	22,471,780
2022-07-01	20.410	20.660	19.860	19.950	19.628	14,076,375
2022-06-30	19.940	20.690	19.800	20.390	20.061	18,805,586
2022-06-29	20.150	20.470	19.750	19.800	19.481	14,391,144
2022-06-28	19.970	20.210	19.800	20.100	19.776	13,972,437
2022-06-27	20.180	20.590	20.000	20.120	19.796	15,599,362
2022-06-24	19.400	20.330	19.320	20.180	19.855	24,663,287
2022-06-23	19.040	19.390	18.710	19.290	18.979	19,002,885
2022-06-22	19.940	19.950	18.980	19.090	18.782	25,393,327
2022-06-21	20.340	20.450	19.440	19.740	19.422	26,296,224
2022-06-20	21.080	21.600	20.250	20.340	20.012	20,468,373
2022-06-17	20.240	21.110	20.240	21.070	20.730	16,149,449
2022-06-16	20.270	20.750	20.210	20.400	20.071	13,595,292
2022-06-15	21.130	21.450	20.420	20.430	19.953	20,772,669
2022-06-14	20.910	21.470	20.830	21.160	20.666	13,603,904
2022-06-13	21.530	21.600	20.950	21.220	20.725	13,670,128
2022-06-10	21.390	21.830	21.050	21.760	21.252	15,959,917
2022-06-09	21.470	21.870	21.250	21.490	20.988	14,292,934
2022-06-08	21.060	21.600	21.020	21.450	20.949	18,934,063
2022-06-07	19.710	21.690	19.710	21.690	21.184	28,528,725
2022-06-06	20.500	20.590	19.560	19.730	19.269	49,301,027
2022-06-02	19.240	20.990	18.700	20.820	20.334	69,056,817
2022-06-01	20.020	20.080	18.850	19.270	18.820	30,180,463
2022-05-31	19.780	20.370	19.450	20.370	19.894	21,554,333
2022-05-30	19.570	20.250	19.350	20.030	19.562	19,992,428
2022-05-27	19.250	20.100	19.250	19.560	19.103	13,342,541
2022-05-26	19.270	19.400	18.760	19.150	18.703	14,098,698
2022-05-25	19.100	19.380	18.510	19.300	18.849	15,385,758
2022-05-24	19.500	19.770	18.800	18.860	18.420	19,716,624
2022-05-23	19.550	20.540	19.360	19.510	19.054	26,907,595
2022-05-20	18.220	19.800	18.050	19.550	19.094	26,269,511
2022-05-19	17.920	18.410	17.760	18.320	17.892	16,365,559
2022-05-18	18.230	18.410	17.830	18.020	17.599	10,685,748
2022-05-17	18.410	18.730	17.960	18.440	18.009	10,884,161
2022-05-16	18.460	18.700	18.110	18.430	18.000	13,965,315
2022-05-13	18.300	18.410	18.050	18.260	17.834	8,680,476
2022-05-12	18.220	18.430	17.960	18.250	17.824	12,738,718
2022-05-11	18.360	18.700	17.900	18.400	17.970	16,114,700
2022-05-10	17.760	18.710	17.460	18.440	18.009	20,362,077
2022-05-09	17.850	18.330	17.660	17.770	17.355	9,886,292

← NewerPage 18 of 21 · 1,216 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.