YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.180	18.690	17.810	17.980	17.560	18,468,459
2022-05-05	17.870	19.090	17.800	18.690	18.254	26,110,324
2022-04-29	16.740	18.000	16.530	17.880	17.463	33,777,754
2022-04-28	17.240	17.600	16.610	16.840	16.447	30,679,123
2022-04-27	15.880	16.870	15.560	16.860	16.466	41,339,967
2022-04-26	14.850	15.660	14.480	15.340	14.982	24,345,644
2022-04-25	16.050	16.050	14.730	14.760	14.415	21,331,351
2022-04-22	15.700	16.300	15.570	16.110	15.734	13,770,843
2022-04-21	16.150	16.500	15.790	15.850	15.480	15,377,479
2022-04-20	16.410	16.680	16.210	16.280	15.900	10,031,040
2022-04-19	16.790	17.030	16.310	16.440	16.056	15,101,371
2022-04-18	16.360	16.650	16.150	16.530	16.144	16,657,909
2022-04-15	16.920	17.180	16.380	16.680	16.291	20,281,728
2022-04-14	16.450	17.150	16.040	17.100	16.701	21,163,047
2022-04-13	16.000	16.980	15.910	16.520	16.134	28,394,694
2022-04-12	14.900	16.400	14.660	16.140	15.763	30,541,409
2022-04-11	15.590	15.900	14.750	15.120	14.767	35,209,617
2022-04-08	16.260	16.660	14.940	15.180	14.826	34,192,262
2022-04-07	15.860	16.510	15.660	16.340	15.958	22,737,756
2022-04-06	17.820	17.830	16.200	16.200	15.822	30,547,969
2022-04-01	17.140	18.120	16.960	18.000	17.580	17,581,614
2022-03-31	17.250	17.490	16.990	17.250	16.847	11,619,633
2022-03-30	16.860	17.160	16.590	17.100	16.701	13,815,138
2022-03-29	16.430	16.970	16.300	16.860	16.466	12,237,555
2022-03-28	16.280	16.490	15.900	16.440	16.056	12,157,836
2022-03-25	16.490	16.690	16.400	16.440	16.056	10,321,821
2022-03-24	16.730	17.000	16.400	16.610	16.222	14,877,697
2022-03-23	16.660	16.890	16.250	16.750	16.359	20,719,923
2022-03-22	17.190	17.190	16.550	16.660	16.271	18,710,528
2022-03-21	18.240	18.250	16.850	17.170	16.769	30,461,407
2022-03-18	17.570	18.260	17.370	18.200	17.775	16,956,521
2022-03-17	17.700	18.000	17.420	17.530	17.121	18,043,848
2022-03-16	17.200	17.760	16.570	17.550	17.140	26,792,519
2022-03-15	17.790	17.950	16.700	16.700	16.310	33,052,330
2022-03-14	18.150	18.730	17.850	17.930	17.511	24,842,248
2022-03-11	17.810	18.540	17.400	18.300	17.873	46,303,218
2022-03-10	17.470	17.860	17.470	17.860	17.443	32,895,267
2022-03-09	16.370	17.030	15.610	16.240	15.861	19,273,593
2022-03-08	17.060	17.200	16.100	16.330	15.949	23,671,318
2022-03-07	17.700	17.700	16.980	17.040	16.642	12,024,157
2022-03-04	17.660	18.180	17.520	17.740	17.326	13,497,126
2022-03-03	17.690	18.180	17.530	17.780	17.365	12,489,451
2022-03-02	17.130	17.800	16.880	17.690	17.277	15,870,367
2022-03-01	17.430	17.430	16.880	17.130	16.730	12,627,134
2022-02-28	17.340	17.500	16.970	17.390	16.984	13,420,655
2022-02-25	17.260	17.500	16.900	17.340	16.935	12,882,199
2022-02-24	17.030	17.590	16.840	17.030	16.632	18,882,126
2022-02-23	16.370	17.380	16.100	17.220	16.818	18,632,545
2022-02-22	16.390	16.520	16.150	16.250	15.871	12,941,067
2022-02-21	16.920	17.420	15.900	16.500	16.115	24,639,856
2022-02-18	16.320	16.780	16.160	16.720	16.330	9,617,057
2022-02-17	16.170	16.350	16.030	16.290	15.910	10,021,179
2022-02-16	16.100	16.300	16.010	16.240	15.861	10,355,582
2022-02-15	16.220	16.440	15.730	16.040	15.665	17,720,476
2022-02-14	16.670	16.900	16.050	16.140	15.763	21,150,553
2022-02-11	16.500	17.090	16.350	16.690	16.300	17,725,734
2022-02-10	16.720	16.890	16.350	16.460	16.076	11,029,451
2022-02-09	16.580	17.190	16.300	16.710	16.320	15,074,376
2022-02-08	16.570	16.700	16.250	16.580	16.193	14,095,882
2022-02-07	16.130	16.920	16.110	16.570	16.183	19,843,240

← NewerPage 19 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.