YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.480	13.580	13.310	13.500	13.500	21,110,000
2025-01-16	13.570	13.690	13.410	13.500	13.500	16,340,923
2025-01-15	13.620	13.820	13.510	13.540	13.540	15,161,300
2025-01-14	13.550	13.770	13.380	13.750	13.750	18,528,498
2025-01-13	13.330	13.470	13.290	13.420	13.420	12,940,905
2025-01-10	13.810	13.830	13.410	13.410	13.410	18,759,424
2025-01-09	13.910	14.000	13.790	13.800	13.800	11,784,500
2025-01-08	14.080	14.120	13.820	13.980	13.980	13,452,638
2025-01-07	14.060	14.160	13.860	14.090	14.090	9,849,200
2025-01-06	14.030	14.250	13.900	14.110	14.110	12,525,000
2025-01-03	13.770	14.160	13.760	14.050	14.050	21,765,987
2025-01-02	14.190	14.230	13.680	13.760	13.760	16,035,594
2024-12-31	14.380	14.390	14.160	14.190	14.190	13,300,443
2024-12-30	14.510	14.670	14.330	14.380	14.380	15,213,115
2024-12-27	14.570	14.660	14.420	14.590	14.590	11,981,325
2024-12-26	14.580	14.740	14.480	14.620	14.620	13,358,812
2024-12-25	14.460	14.600	14.340	14.590	14.590	14,761,157
2024-12-24	14.050	14.480	14.000	14.470	14.470	20,037,302
2024-12-23	14.200	14.240	14.010	14.030	14.030	14,886,276
2024-12-20	14.290	14.340	14.170	14.180	14.180	14,362,085
2024-12-19	14.320	14.330	14.170	14.290	14.290	12,469,671
2024-12-18	14.430	14.470	14.360	14.400	14.400	11,788,100
2024-12-17	14.470	14.610	14.310	14.400	14.400	15,207,179
2024-12-16	14.420	14.500	14.310	14.470	14.470	15,343,907
2024-12-13	14.770	14.790	14.410	14.420	14.420	23,411,320
2024-12-12	14.580	14.850	14.470	14.820	14.820	23,088,688
2024-12-11	14.530	14.640	14.500	14.580	14.580	13,807,340
2024-12-10	14.870	14.960	14.540	14.580	14.580	29,799,588
2024-12-09	14.590	14.700	14.430	14.570	14.570	18,936,285
2024-12-06	14.410	14.730	14.380	14.540	14.540	31,755,961
2024-12-05	14.360	14.460	14.280	14.410	14.410	13,030,557
2024-12-04	14.520	14.520	14.330	14.440	14.440	22,647,874
2024-12-03	14.540	14.730	14.450	14.560	14.560	22,380,654
2024-12-02	14.430	14.620	14.320	14.590	14.590	23,453,640
2024-11-29	14.350	14.520	14.240	14.450	14.450	19,745,395
2024-11-28	14.750	14.780	14.370	14.380	14.380	25,739,309
2024-11-27	14.470	14.650	14.110	14.620	14.620	27,588,932
2024-11-26	14.450	14.700	14.360	14.470	14.470	25,194,144
2024-11-25	14.660	14.860	14.350	14.570	14.570	28,589,438
2024-11-22	15.190	15.280	14.630	14.650	14.650	52,091,696
2024-11-21	15.690	15.700	15.190	15.250	15.250	44,307,873
2024-11-20	16.540	16.570	15.610	15.770	15.770	52,105,753
2024-11-19	16.440	16.660	16.210	16.450	16.450	12,095,237
2024-11-18	16.510	16.760	16.370	16.480	16.480	11,832,382
2024-11-15	16.260	16.830	16.220	16.500	16.500	20,752,162
2024-11-14	16.620	16.730	16.280	16.320	16.320	12,078,221
2024-11-13	16.600	16.950	16.550	16.750	16.750	12,100,387
2024-11-12	16.750	17.340	16.610	16.700	16.700	19,476,014
2024-11-11	17.100	17.110	16.300	16.880	16.880	36,336,175
2024-11-08	17.330	17.580	16.800	17.210	17.210	33,006,352
2024-11-07	16.320	17.410	16.250	17.330	17.330	42,581,063
2024-11-06	16.230	16.600	16.150	16.430	16.430	33,594,664
2024-11-05	16.080	16.280	15.710	16.220	16.220	35,875,168
2024-11-04	16.490	16.600	15.920	16.100	16.100	31,009,563
2024-11-01	16.350	16.760	16.310	16.490	16.490	17,828,788
2024-10-31	16.690	16.700	16.190	16.400	16.400	21,383,304
2024-10-30	16.960	17.390	16.310	16.700	16.700	34,087,222
2024-10-29	17.000	17.260	16.820	16.870	16.870	14,272,492
2024-10-28	17.250	17.340	16.860	17.130	17.130	23,709,598
2024-10-25	18.010	18.070	17.190	17.370	17.370	35,529,788

← NewerPage 8 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.