YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	21.340	21.720	20.960	21.040	21.040	21,315,868
2026-04-16	21.520	21.850	21.160	21.430	21.430	24,776,245
2026-04-15	21.370	21.810	20.780	21.500	21.500	55,658,859
2026-04-14	19.940	20.140	19.600	19.930	19.930	17,642,383
2026-04-13	20.130	20.580	19.540	19.920	19.920	24,380,560
2026-04-10	20.120	20.700	19.740	20.500	20.500	21,064,137
2026-04-09	19.830	20.140	19.750	19.920	19.920	8,971,562
2026-04-08	20.030	20.110	19.800	19.910	19.910	16,848,800
2026-04-07	20.140	20.200	19.490	19.840	19.840	22,371,965
2026-04-03	20.420	20.680	19.980	20.130	20.130	15,537,805
2026-04-02	20.210	20.840	20.000	20.580	20.580	15,743,470
2026-04-01	20.650	20.810	20.200	20.300	20.300	14,832,786
2026-03-31	20.650	20.890	20.100	20.150	20.150	11,918,598
2026-03-30	20.700	21.000	20.390	20.550	20.550	14,871,779
2026-03-27	20.050	20.990	20.050	20.800	20.800	33,490,921
2026-03-26	19.930	20.110	19.680	19.990	19.990	19,091,642
2026-03-25	19.510	20.100	19.200	19.830	19.830	25,795,960
2026-03-24	19.060	19.550	18.830	19.400	19.400	40,935,599
2026-03-23	19.430	19.470	18.530	18.780	18.780	39,775,026
2026-03-20	19.790	20.130	19.470	19.860	19.860	20,189,659
2026-03-19	20.020	20.250	19.610	19.720	19.720	24,017,273
2026-03-18	20.150	20.500	19.880	20.230	20.230	18,280,984
2026-03-17	20.350	20.540	20.050	20.150	20.150	17,253,240
2026-03-16	20.610	20.850	20.260	20.410	20.410	31,493,330
2026-03-13	19.850	20.900	19.850	20.700	20.700	32,247,678
2026-03-12	19.850	20.040	19.530	19.710	19.710	11,742,329
2026-03-11	19.300	20.040	19.210	19.900	19.900	21,716,214
2026-03-10	19.190	19.680	19.160	19.470	19.470	19,204,371
2026-03-09	19.100	19.260	18.700	19.110	19.110	25,466,590
2026-03-06	18.900	19.510	18.700	19.390	19.390	19,499,126
2026-03-05	18.930	19.100	18.720	18.990	18.990	16,757,836
2026-03-04	18.810	19.100	18.420	18.930	18.930	25,746,201
2026-03-03	19.270	19.430	18.860	18.930	18.930	22,658,813
2026-03-02	19.460	19.600	19.070	19.280	19.280	26,103,334
2026-02-27	18.660	19.990	18.400	19.610	19.610	55,702,519
2026-02-26	17.590	18.760	17.400	18.500	18.500	40,222,370
2026-02-25	17.690	18.080	17.610	17.660	17.660	9,519,951
2026-02-24	17.980	18.080	17.680	17.700	17.700	10,080,903
2026-02-13	18.090	18.090	17.790	17.860	17.860	6,923,943
2026-02-12	18.000	18.370	17.860	18.090	18.090	8,414,901
2026-02-11	17.910	18.160	17.680	18.020	18.020	9,151,480
2026-02-10	18.000	18.050	17.740	17.920	17.920	9,870,617
2026-02-09	18.010	18.210	17.860	18.040	18.040	16,241,692
2026-02-06	17.900	18.140	17.840	18.000	18.000	8,255,509
2026-02-05	17.790	18.350	17.700	18.130	18.130	21,166,689
2026-02-04	17.100	17.770	17.040	17.700	17.700	19,709,022
2026-02-03	16.860	17.140	16.710	17.070	17.070	9,914,049
2026-02-02	16.940	17.150	16.700	16.780	16.780	11,041,992
2026-01-30	16.850	17.310	16.770	16.880	16.880	11,213,522
2026-01-29	16.570	16.990	16.570	16.930	16.930	14,579,212
2026-01-28	17.050	17.130	16.670	16.710	16.710	20,940,002
2026-01-27	17.250	17.500	17.030	17.050	17.050	14,557,880
2026-01-26	17.540	17.560	16.920	17.250	17.250	24,512,667
2026-01-23	17.780	17.780	17.400	17.540	17.540	19,345,263
2026-01-22	17.460	17.900	17.300	17.750	17.750	16,625,486
2026-01-21	17.570	17.680	17.320	17.500	17.500	21,020,273
2026-01-20	17.130	17.780	17.050	17.590	17.590	19,967,681
2026-01-19	17.080	17.340	16.860	17.120	17.120	14,619,256
2026-01-16	17.050	17.300	16.710	16.970	16.970	19,761,127
2026-01-15	16.630	17.400	16.570	17.050	17.050	33,495,756

← NewerPage 3 of 5 · 241 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.