YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	16.790	17.290	16.530	17.160	17.160	23,851,157
2025-10-20	16.900	17.100	16.660	16.850	16.850	22,316,306
2025-10-17	16.600	16.990	16.450	16.500	16.500	27,225,166
2025-10-16	17.780	17.930	16.810	17.120	17.120	38,212,932
2025-10-15	17.750	17.930	17.550	17.780	17.780	13,920,501
2025-10-14	17.750	18.120	17.550	17.660	17.660	16,083,205
2025-10-13	17.700	18.000	17.380	17.700	17.700	20,628,430
2025-10-10	18.100	18.580	17.950	18.120	18.120	18,063,297
2025-10-09	18.380	18.400	17.800	18.130	18.130	30,907,155
2025-09-30	18.900	18.910	18.260	18.350	18.350	20,372,052
2025-09-29	18.830	18.900	18.470	18.890	18.890	15,262,745
2025-09-26	18.760	19.360	18.540	18.820	18.820	27,974,964
2025-09-25	18.810	18.890	18.510	18.720	18.720	17,856,386
2025-09-24	18.890	19.560	18.710	18.900	18.900	20,667,782
2025-09-23	19.190	19.560	18.750	18.980	18.980	26,686,573
2025-09-22	19.690	20.110	19.050	19.330	19.330	28,350,721
2025-09-19	19.200	20.570	19.200	19.630	19.630	56,154,776
2025-09-18	19.400	19.590	18.430	18.700	18.700	28,720,578
2025-09-17	19.300	19.530	18.910	19.300	19.300	17,557,186
2025-09-16	19.550	19.680	19.070	19.280	19.280	12,787,002
2025-09-15	18.430	19.800	18.170	19.590	19.590	30,230,273
2025-09-12	18.620	18.690	18.100	18.410	18.410	13,565,668
2025-09-11	18.570	18.980	18.400	18.590	18.590	22,755,776
2025-09-10	18.070	19.080	18.040	18.700	18.700	26,962,215
2025-09-09	18.370	18.450	17.600	18.030	18.030	18,124,508
2025-09-08	17.700	18.720	17.600	18.280	18.280	46,210,761
2025-09-05	17.570	17.640	16.960	17.530	17.530	20,462,385
2025-09-04	17.580	17.790	17.300	17.640	17.640	28,613,895
2025-09-03	16.950	17.840	16.880	17.630	17.630	29,648,161
2025-09-02	17.380	17.450	16.750	16.830	16.830	24,999,788
2025-09-01	17.090	17.590	17.000	17.380	17.380	34,033,987
2025-08-29	18.180	18.180	16.830	16.950	16.950	50,624,731
2025-08-28	17.370	18.260	17.240	18.250	18.250	37,874,320
2025-08-27	17.430	17.580	17.180	17.190	17.190	21,571,223
2025-08-26	17.510	17.790	17.300	17.420	17.420	25,398,129
2025-08-25	17.800	17.940	17.270	17.570	17.570	33,293,193
2025-08-22	17.910	18.280	17.570	17.740	17.740	34,828,785
2025-08-21	18.520	18.520	17.920	18.000	18.000	23,365,086
2025-08-20	17.510	18.800	17.180	18.700	18.700	41,469,134
2025-08-19	17.620	17.950	17.410	17.660	17.660	18,084,868
2025-08-18	16.790	18.060	16.740	17.830	17.830	49,961,830
2025-08-15	15.980	16.830	15.960	16.820	16.820	25,103,549
2025-08-14	16.180	16.270	15.970	16.080	16.080	16,739,586
2025-08-13	16.300	16.420	15.850	16.170	16.170	27,506,493
2025-08-12	16.370	16.940	16.010	16.420	16.420	39,991,271
2025-08-11	16.850	16.900	16.250	16.370	16.370	33,835,629
2025-08-08	16.820	17.380	16.630	16.950	16.950	34,870,316
2025-08-07	15.890	17.180	15.890	16.880	16.880	69,228,973
2025-08-06	15.550	16.160	15.300	15.850	15.850	36,464,288
2025-08-05	15.690	15.930	15.440	15.550	15.550	26,006,354
2025-08-04	15.570	16.040	15.430	15.760	15.760	60,575,101
2025-08-01	15.020	16.200	15.020	15.730	15.730	104,447,745
2025-07-31	15.590	15.590	14.690	14.730	14.730	45,423,923
2025-07-30	15.000	16.070	15.000	15.450	15.450	79,158,642
2025-07-29	14.940	15.130	14.600	15.000	15.000	28,942,232
2025-07-28	15.000	15.150	14.900	15.000	15.000	37,326,071
2025-07-25	14.990	15.760	14.940	15.290	15.290	64,363,737
2025-07-24	14.350	14.940	14.310	14.910	14.910	36,131,083
2025-07-23	14.510	14.750	14.270	14.360	14.360	35,065,361
2025-07-22	14.060	14.490	13.980	14.470	14.470	26,631,169

← NewerPage 5 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.