YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.030	14.320	14.030	14.100	14.100	33,291,521
2025-07-18	13.380	14.190	13.340	14.090	14.090	58,325,662
2025-07-17	13.380	13.410	13.210	13.390	13.390	22,086,681
2025-07-16	13.450	13.580	13.350	13.370	13.370	14,758,836
2025-07-15	13.530	13.610	13.390	13.420	13.420	20,740,390
2025-07-14	13.710	13.830	13.440	13.530	13.530	32,931,203
2025-07-11	13.970	14.020	13.700	13.720	13.720	56,148,881
2025-07-10	12.760	13.970	12.760	13.970	13.970	98,212,244
2025-07-09	12.720	12.790	12.680	12.700	12.700	11,060,338
2025-07-08	12.650	12.760	12.600	12.730	12.730	19,575,370
2025-07-07	12.710	12.720	12.590	12.600	12.600	15,873,300
2025-07-04	12.810	12.950	12.670	12.720	12.720	22,787,896
2025-07-03	12.760	12.870	12.670	12.800	12.800	29,091,854
2025-07-02	12.750	12.830	12.640	12.710	12.710	20,761,225
2025-07-01	12.890	12.930	12.700	12.740	12.740	28,957,345
2025-06-30	13.030	13.050	12.830	12.890	12.890	20,878,456
2025-06-27	12.950	13.200	12.890	13.020	13.020	15,481,136
2025-06-26	13.070	13.070	12.820	12.920	12.920	19,884,500
2025-06-25	12.820	13.090	12.800	13.080	13.080	23,290,728
2025-06-24	12.760	12.970	12.680	12.820	12.820	20,647,951
2025-06-23	12.790	12.880	12.610	12.730	12.730	16,970,241
2025-06-20	12.610	13.030	12.610	12.900	12.900	28,132,954
2025-06-19	12.630	12.690	12.360	12.670	12.670	20,979,753
2025-06-18	12.820	12.840	12.670	12.680	12.680	15,171,915
2025-06-17	12.730	12.890	12.690	12.810	12.810	16,300,901
2025-06-16	12.920	13.180	12.890	13.050	13.050	26,756,220
2025-06-13	13.140	13.220	12.940	12.960	12.960	22,676,181
2025-06-12	12.760	13.270	12.730	13.190	13.190	33,999,772
2025-06-11	12.700	12.840	12.670	12.790	12.790	15,256,299
2025-06-10	12.790	12.840	12.610	12.690	12.690	12,974,951
2025-06-09	12.770	12.860	12.740	12.800	12.800	14,670,048
2025-06-06	12.610	12.850	12.560	12.810	12.810	28,384,810
2025-06-05	12.670	12.680	12.580	12.620	12.620	18,108,154
2025-06-04	12.850	12.860	12.610	12.650	12.650	33,669,400
2025-06-03	13.200	13.340	12.740	12.850	12.850	47,490,193
2025-05-30	13.490	13.600	13.160	13.180	13.180	29,333,983
2025-05-29	13.290	13.520	13.150	13.500	13.500	41,941,555
2025-05-28	12.570	13.290	12.530	13.240	13.240	77,301,963
2025-05-27	12.600	12.740	12.420	12.510	12.510	24,532,335
2025-05-26	12.760	12.780	12.470	12.630	12.630	29,248,298
2025-05-23	12.930	12.970	12.740	12.760	12.760	22,922,300
2025-05-22	12.960	13.100	12.750	12.970	12.970	32,883,711
2025-05-21	12.960	13.030	12.860	12.930	12.930	19,387,578
2025-05-20	12.960	12.980	12.820	12.910	12.910	25,765,841
2025-05-19	12.880	13.020	12.850	12.870	12.870	13,437,864
2025-05-16	12.970	12.980	12.830	12.870	12.870	12,640,300
2025-05-15	13.020	13.070	12.960	12.980	12.980	13,179,700
2025-05-14	12.950	13.070	12.820	13.050	13.050	21,526,660
2025-05-13	13.120	13.210	12.900	12.940	12.940	22,740,112
2025-05-12	13.160	13.180	12.970	13.090	13.090	19,831,400
2025-05-09	13.230	13.250	13.110	13.160	13.160	13,388,490
2025-05-08	13.150	13.280	13.120	13.160	13.160	18,746,180
2025-05-07	13.280	13.330	13.140	13.210	13.210	17,813,609
2025-05-06	13.060	13.520	13.040	13.170	13.170	36,492,177
2025-04-30	12.930	13.100	12.870	13.080	13.080	11,838,636
2025-04-29	12.940	13.160	12.670	12.970	12.970	24,992,360
2025-04-28	13.140	13.210	13.080	13.090	13.090	12,274,404
2025-04-25	13.060	13.270	12.960	13.230	13.230	19,246,543
2025-04-24	12.940	13.050	12.800	13.030	13.030	12,048,764
2025-04-23	13.160	13.190	12.920	12.940	12.940	13,355,702

← NewerPage 6 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.