YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	16.400	16.400	15.500	16.110	15.734	15,680,033
2022-01-27	16.270	16.480	15.920	16.050	15.675	11,510,202
2022-01-26	15.760	16.500	15.750	16.270	15.890	19,601,660
2022-01-25	15.790	16.400	15.710	15.760	15.392	19,611,750
2022-01-24	16.280	16.280	15.690	15.800	15.431	18,489,246
2022-01-21	16.590	16.730	16.000	16.170	15.792	23,021,349
2022-01-20	16.920	17.070	16.410	16.460	16.076	16,969,012
2022-01-19	17.360	17.530	16.420	16.870	16.476	21,841,908
2022-01-18	17.510	17.790	17.250	17.540	17.130	13,164,147
2022-01-17	17.750	18.000	16.600	17.740	17.326	28,187,743
2022-01-14	17.530	17.830	17.200	17.600	17.189	29,541,050
2022-01-13	18.600	18.950	17.500	17.530	17.121	34,754,165
2022-01-12	18.520	19.490	18.130	18.290	17.863	64,805,986
2022-01-11	18.010	18.630	18.010	18.630	18.195	62,391,081
2022-01-10	16.870	17.110	16.390	16.940	16.544	14,805,333
2022-01-07	17.600	17.630	16.880	16.930	16.535	17,440,389
2022-01-06	17.080	17.480	16.900	17.310	16.906	17,009,901
2022-01-05	17.260	17.540	17.120	17.240	16.837	14,130,538
2022-01-04	16.670	17.350	16.500	17.260	16.857	18,626,131
2021-12-31	16.670	16.780	16.430	16.680	16.291	12,364,485
2021-12-30	16.520	16.900	16.280	16.670	16.281	16,454,255
2021-12-29	16.930	16.930	15.890	16.520	16.134	42,302,222
2021-12-28	17.500	17.600	16.910	17.000	16.603	11,391,123
2021-12-27	17.420	17.600	17.130	17.510	17.101	13,420,408
2021-12-24	17.320	17.460	16.830	17.420	17.013	13,990,101
2021-12-23	17.270	17.630	17.020	17.330	16.925	15,902,880
2021-12-22	17.020	17.650	16.800	17.260	16.857	36,577,931
2021-12-21	17.210	17.300	16.930	17.050	16.652	15,730,724
2021-12-20	17.140	17.410	16.910	17.250	16.847	24,801,316
2021-12-17	17.050	17.200	16.680	17.200	16.798	16,475,123
2021-12-16	17.020	17.540	16.810	16.980	16.584	19,253,367
2021-12-15	16.850	17.200	16.800	16.900	16.505	17,199,913
2021-12-14	17.250	17.390	16.920	17.000	16.603	17,758,862
2021-12-13	17.460	18.210	17.180	17.260	16.857	28,814,216
2021-12-10	17.700	18.050	17.560	17.870	17.453	24,847,531
2021-12-09	17.650	18.100	17.130	17.900	17.482	26,915,397
2021-12-08	16.550	17.780	16.550	17.620	17.209	29,511,319
2021-12-07	16.600	16.800	16.300	16.550	16.164	14,836,008
2021-12-06	16.810	16.840	16.100	16.580	16.193	20,446,693
2021-12-03	16.410	16.800	16.110	16.610	16.222	21,850,795
2021-12-02	16.530	16.650	15.960	16.340	15.958	23,018,601
2021-12-01	16.120	16.730	15.910	16.530	16.144	37,865,303
2021-11-30	15.500	16.350	15.150	16.120	15.744	51,717,119
2021-11-29	15.350	15.400	15.000	15.180	14.826	25,956,077
2021-11-26	15.800	15.870	15.450	15.470	15.109	16,709,768
2021-11-25	15.810	16.000	15.480	15.870	15.499	23,025,397
2021-11-24	15.930	16.150	15.620	15.900	15.529	27,066,818
2021-11-23	16.710	16.790	15.560	16.050	15.675	60,256,459
2021-11-22	17.000	17.110	16.300	16.700	16.310	35,529,440
2021-11-19	16.000	17.250	15.800	17.020	16.623	71,449,835
2021-11-18	14.720	15.980	14.560	15.700	15.333	52,962,546
2021-11-17	14.150	14.730	14.150	14.700	14.357	26,906,036
2021-11-16	14.860	15.100	14.100	14.170	13.839	31,846,524
2021-11-15	14.290	14.560	14.120	14.440	14.103	18,864,005
2021-11-12	14.210	14.450	13.850	14.320	13.986	17,506,765
2021-11-11	13.390	14.550	13.300	14.230	13.898	35,291,311
2021-11-10	13.420	13.480	13.040	13.270	12.960	16,590,210
2021-11-09	13.620	13.660	13.050	13.400	13.087	14,877,700
2021-11-08	13.790	14.040	13.450	13.610	13.292	16,951,729
2021-11-05	14.100	14.230	13.650	13.770	13.448	21,939,835

← NewerPage 20 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.