YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	17.480	17.780	17.280	17.400	17.400	26,030,616
2026-07-15	17.220	17.640	16.700	17.500	17.500	41,376,400
2026-07-14	16.790	17.330	16.590	17.250	17.250	30,326,954
2026-07-13	16.760	17.070	16.400	16.720	16.720	32,671,046
2026-07-10	16.660	17.060	16.300	16.740	16.740	41,793,144
2026-07-09	16.660	16.780	16.460	16.660	16.660	23,971,879
2026-07-08	17.000	17.290	16.670	16.750	16.750	25,323,741
2026-07-07	17.300	17.740	17.060	17.120	17.120	25,951,645
2026-07-06	17.000	17.700	16.970	17.410	17.410	44,693,846
2026-07-03	18.000	18.350	17.160	17.200	17.200	64,541,833
2026-07-02	18.340	18.780	17.680	17.930	17.930	93,978,835
2026-07-01	17.330	17.330	17.330	17.330	17.330	11,856,639
2026-06-30	15.180	15.850	14.940	15.750	15.750	31,881,490
2026-06-29	15.170	15.460	14.900	15.160	15.160	25,816,157
2026-06-26	15.570	15.580	15.190	15.290	15.290	18,062,687
2026-06-25	15.750	15.980	15.400	15.550	15.550	22,572,978
2026-06-24	16.200	16.280	15.600	15.750	15.750	20,514,590
2026-06-23	15.990	16.590	15.960	16.050	16.050	22,454,000
2026-06-22	15.710	16.060	15.250	15.970	15.970	37,635,816
2026-06-18	16.450	16.550	15.580	15.800	15.800	41,933,607
2026-06-17	16.590	16.730	16.400	16.640	16.640	15,392,614
2026-06-16	17.070	17.120	16.390	16.580	16.580	24,091,409
2026-06-15	17.200	17.500	16.850	17.110	17.110	23,890,711
2026-06-12	17.020	17.430	16.750	17.170	17.170	18,361,333
2026-06-11	16.950	17.060	16.750	16.950	16.950	12,801,025
2026-06-10	16.760	17.150	16.750	17.060	17.060	13,964,064
2026-06-09	16.970	16.970	16.590	16.930	16.930	11,997,319
2026-06-08	17.050	17.300	16.800	17.020	16.770	16,867,719
2026-06-05	17.460	17.580	17.090	17.280	17.026	22,978,481
2026-06-04	17.540	17.780	17.320	17.370	17.115	27,155,600
2026-06-03	17.920	17.990	17.380	17.510	17.253	40,803,023
2026-06-02	18.680	18.700	17.620	17.850	17.588	39,380,753
2026-06-01	18.820	18.970	18.270	18.630	18.356	19,659,894
2026-05-29	18.540	19.060	18.520	18.750	18.750	23,771,902
2026-05-28	18.460	18.960	18.360	18.590	18.590	17,270,400
2026-05-27	18.800	19.090	18.250	18.500	18.500	24,848,755
2026-05-26	18.510	19.000	18.300	18.910	18.910	24,561,719
2026-05-25	18.790	18.900	18.320	18.510	18.510	15,204,439
2026-05-22	18.750	18.820	18.530	18.710	18.710	17,000,930
2026-05-21	19.390	19.390	18.620	18.750	18.750	21,856,716
2026-05-20	19.500	19.660	19.070	19.340	19.340	20,203,727
2026-05-19	19.590	20.020	19.220	19.460	19.460	22,877,349
2026-05-18	20.150	20.150	19.560	19.780	19.780	28,111,842
2026-05-15	20.400	20.480	19.990	20.280	20.280	18,546,613
2026-05-14	20.660	20.930	20.410	20.440	20.440	10,596,650
2026-05-13	21.180	21.180	20.410	20.650	20.650	18,113,549
2026-05-12	20.860	21.160	20.580	21.060	21.060	19,735,423
2026-05-11	20.990	21.180	20.580	20.890	20.890	30,072,028
2026-05-08	21.200	21.530	20.700	20.840	20.840	21,479,585
2026-05-07	21.560	21.870	21.160	21.350	21.350	17,596,754
2026-05-06	21.520	21.680	21.100	21.480	21.480	26,817,839
2026-04-30	21.750	21.940	21.290	21.500	21.500	22,852,412
2026-04-29	21.740	22.260	21.640	21.940	21.940	13,880,202
2026-04-28	22.220	22.430	21.700	21.850	21.850	20,389,168
2026-04-27	21.930	22.800	21.890	22.160	22.160	34,271,596
2026-04-24	22.380	22.740	21.860	21.930	21.930	31,309,064
2026-04-23	22.230	22.860	20.590	22.380	22.380	58,090,609
2026-04-22	21.360	22.120	21.360	21.750	21.750	24,061,866
2026-04-21	20.770	21.540	20.770	21.350	21.350	20,078,224
2026-04-20	20.810	21.100	20.680	20.830	20.830	22,669,077

← NewerPage 2 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.