YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	16.630	17.400	16.570	17.050	17.050	33,495,756
2026-01-14	16.890	16.900	16.500	16.620	16.620	16,962,949
2026-01-13	16.920	17.250	16.700	16.780	16.780	14,978,879
2026-01-12	16.510	17.060	16.470	16.920	16.920	17,149,611
2026-01-09	16.530	16.630	16.370	16.550	16.550	10,948,247
2026-01-08	16.300	16.570	16.120	16.490	16.490	12,589,033
2026-01-07	16.650	16.650	16.260	16.300	16.300	16,825,981
2026-01-06	16.530	16.700	16.330	16.650	16.650	15,810,576
2026-01-05	16.400	16.620	16.250	16.500	16.500	17,798,601
2025-12-31	16.330	16.480	16.170	16.420	16.420	18,206,610
2025-12-30	16.270	16.370	16.160	16.340	16.340	15,464,042
2025-12-29	16.680	16.690	16.160	16.330	16.330	24,651,272
2025-12-26	17.010	17.030	16.660	16.700	16.700	16,210,241
2025-12-25	16.770	17.140	16.590	17.010	17.010	11,156,257
2025-12-24	16.830	16.920	16.700	16.740	16.740	9,922,600
2025-12-23	16.720	16.990	16.720	16.830	16.830	8,823,579
2025-12-22	17.000	17.000	16.580	16.800	16.800	23,471,379
2025-12-19	17.200	17.200	16.810	16.970	16.970	19,224,029
2025-12-18	17.290	17.470	17.150	17.240	17.240	9,196,285
2025-12-17	17.320	17.450	17.150	17.340	17.340	7,893,462
2025-12-16	17.270	17.480	17.190	17.300	17.300	8,921,238
2025-12-15	17.560	17.590	17.240	17.270	17.270	10,232,438
2025-12-12	17.340	17.700	17.140	17.600	17.600	20,902,884
2025-12-11	17.400	17.440	17.080	17.260	17.260	14,131,774
2025-12-10	17.030	17.430	16.930	17.390	17.390	12,183,882
2025-12-09	17.380	17.380	17.000	17.140	17.140	15,104,921
2025-12-08	17.380	17.510	16.910	17.400	17.400	19,298,281
2025-12-05	17.390	17.600	17.300	17.380	17.380	11,484,668
2025-12-04	17.110	17.480	17.020	17.410	17.410	13,113,572
2025-12-03	17.050	17.450	16.980	17.300	17.300	10,840,600
2025-12-02	17.050	17.190	16.960	17.070	17.070	9,026,198
2025-12-01	17.070	17.130	16.760	17.100	17.100	18,805,585
2025-11-28	16.990	17.230	16.890	17.050	17.050	8,571,927
2025-11-27	16.990	17.170	16.880	16.990	16.990	7,955,026
2025-11-26	17.210	17.260	16.950	16.990	16.990	18,650,000
2025-11-25	16.800	17.400	16.600	17.220	17.220	18,578,201
2025-11-24	16.850	16.930	16.500	16.790	16.790	18,904,564
2025-11-21	16.560	17.110	16.210	16.810	16.810	35,758,985
2025-11-20	16.290	16.850	16.200	16.670	16.670	21,936,993
2025-11-19	16.040	16.580	16.010	16.280	16.280	14,279,369
2025-11-18	16.000	16.220	15.850	16.030	16.030	13,019,999
2025-11-17	16.430	16.500	16.010	16.090	16.090	15,319,401
2025-11-14	16.710	16.820	16.450	16.450	16.450	9,285,982
2025-11-13	16.650	16.880	16.500	16.750	16.750	11,846,947
2025-11-12	16.590	16.780	16.440	16.680	16.680	15,136,352
2025-11-11	16.850	16.900	16.420	16.490	16.490	19,641,488
2025-11-10	16.490	17.020	16.400	16.850	16.850	14,915,668
2025-11-07	16.500	16.670	16.410	16.500	16.500	13,629,137
2025-11-06	16.560	16.670	16.460	16.620	16.620	11,961,983
2025-11-05	16.630	16.680	16.460	16.550	16.550	11,113,200
2025-11-04	16.690	16.850	16.580	16.700	16.700	15,608,749
2025-11-03	17.130	17.170	16.380	16.710	16.710	33,836,399
2025-10-31	17.100	17.380	16.940	17.120	17.120	12,799,217
2025-10-30	17.710	17.740	17.010	17.060	17.060	23,869,394
2025-10-29	17.190	17.710	16.970	17.530	17.530	19,096,925
2025-10-28	17.140	17.220	16.800	17.120	17.120	20,438,852
2025-10-27	17.100	17.460	16.950	17.230	17.230	13,023,272
2025-10-24	17.360	17.370	16.790	17.000	17.000	15,747,492
2025-10-23	17.030	17.250	16.690	17.200	17.200	10,113,658
2025-10-22	17.070	17.280	16.890	17.020	17.020	7,472,883

← NewerPage 4 of 5 · 242 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.