YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.020	13.160	12.990	13.040	13.040	10,375,700
2025-04-21	13.130	13.150	12.960	13.000	13.000	13,038,400
2025-04-18	13.340	13.340	13.070	13.130	13.130	11,180,361
2025-04-17	13.230	13.340	13.110	13.300	13.300	11,284,111
2025-04-16	13.150	13.290	13.100	13.270	13.270	15,493,141
2025-04-15	13.110	13.220	13.000	13.180	13.180	13,390,463
2025-04-14	12.920	13.160	12.850	13.120	13.120	15,846,812
2025-04-11	12.850	12.970	12.780	12.900	12.900	12,882,940
2025-04-10	12.750	12.970	12.610	12.880	12.880	19,616,761
2025-04-09	12.540	12.700	12.370	12.650	12.650	16,531,339
2025-04-08	12.330	12.670	12.260	12.650	12.650	26,300,906
2025-04-07	12.500	12.580	11.970	12.340	12.340	37,720,910
2025-04-03	12.750	12.980	12.700	12.920	12.920	14,856,805
2025-04-02	12.760	12.860	12.700	12.860	12.860	11,742,920
2025-04-01	12.750	12.870	12.710	12.750	12.750	18,332,800
2025-03-31	12.880	12.900	12.610	12.700	12.700	24,077,664
2025-03-28	13.080	13.100	12.870	12.950	12.950	27,966,557
2025-03-27	13.200	13.230	13.080	13.100	13.100	28,979,792
2025-03-26	13.300	13.300	13.150	13.190	13.190	27,665,257
2025-03-25	13.830	13.860	13.180	13.310	13.310	52,286,285
2025-03-24	13.960	14.110	13.770	13.820	13.820	20,470,900
2025-03-21	13.850	14.350	13.780	13.900	13.900	30,762,702
2025-03-20	14.130	14.700	13.860	13.890	13.890	44,832,378
2025-03-19	13.650	14.050	13.650	13.960	13.960	28,225,024
2025-03-18	13.820	13.820	13.600	13.710	13.710	14,292,600
2025-03-17	13.770	13.980	13.710	13.760	13.760	25,832,200
2025-03-14	13.450	14.020	13.430	13.720	13.720	43,303,647
2025-03-13	13.550	13.620	13.110	13.590	13.590	46,814,678
2025-03-12	13.670	13.830	13.530	13.800	13.800	31,775,780
2025-03-11	13.550	13.660	13.500	13.660	13.660	13,309,212
2025-03-10	13.620	13.680	13.480	13.640	13.640	19,741,602
2025-03-07	13.920	13.970	13.620	13.660	13.660	22,411,123
2025-03-06	14.090	14.110	13.780	13.960	13.960	25,028,472
2025-03-05	13.850	14.240	13.780	14.030	14.030	24,699,950
2025-03-04	13.710	13.930	13.520	13.880	13.880	18,390,596
2025-03-03	13.910	13.970	13.710	13.770	13.770	18,386,700
2025-02-28	13.630	13.880	13.630	13.760	13.760	17,723,052
2025-02-27	13.760	13.960	13.590	13.710	13.710	15,545,418
2025-02-26	13.540	13.780	13.510	13.760	13.760	18,415,000
2025-02-25	13.750	13.800	13.510	13.540	13.540	19,410,574
2025-02-24	13.480	14.090	13.420	13.850	13.850	40,802,240
2025-02-21	13.470	13.590	13.320	13.480	13.480	22,264,434
2025-02-20	13.610	13.800	13.410	13.450	13.450	23,792,393
2025-02-19	13.630	13.740	13.520	13.570	13.570	18,392,505
2025-02-18	14.000	14.040	13.600	13.640	13.640	23,491,520
2025-02-17	14.120	14.150	13.850	14.070	14.070	20,414,943
2025-02-14	14.060	14.230	13.920	14.090	14.090	21,264,334
2025-02-13	13.660	14.170	13.640	14.090	14.090	36,118,850
2025-02-12	13.710	13.770	13.490	13.590	13.590	18,024,579
2025-02-11	13.650	13.750	13.610	13.710	13.710	11,707,612
2025-02-10	13.680	13.740	13.560	13.670	13.670	12,081,260
2025-02-07	13.550	13.750	13.410	13.680	13.680	16,159,086
2025-02-06	13.460	13.680	13.450	13.550	13.550	14,467,635
2025-02-05	13.780	13.800	13.410	13.470	13.470	15,136,282
2025-01-27	13.650	13.860	13.630	13.770	13.770	11,694,200
2025-01-24	13.490	13.740	13.430	13.620	13.620	14,564,237
2025-01-23	13.390	13.550	13.390	13.490	13.490	12,579,697
2025-01-22	13.480	13.500	13.260	13.320	13.320	12,764,904
2025-01-21	13.660	13.700	13.430	13.470	13.470	12,178,106
2025-01-20	13.650	13.880	13.540	13.600	13.600	19,546,656

← NewerPage 7 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.