YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.990	18.200	17.660	18.090	18.090	11,314,300
2024-10-23	17.460	18.250	17.360	18.060	18.060	28,158,909
2024-10-22	17.200	17.540	17.010	17.460	17.460	20,241,746
2024-10-21	17.240	17.320	16.620	17.190	17.190	28,762,778
2024-10-18	16.840	17.600	16.480	17.180	17.180	46,209,394
2024-10-17	17.020	17.170	16.740	16.750	16.750	11,127,561
2024-10-16	16.770	17.120	16.420	17.020	17.020	19,069,804
2024-10-15	17.230	17.230	16.670	16.800	16.800	21,036,235
2024-10-14	17.390	17.690	17.020	17.120	17.120	24,672,354
2024-10-11	17.440	17.730	17.100	17.440	17.440	22,014,730
2024-10-10	16.580	17.770	16.550	17.390	17.390	32,414,339
2024-10-09	17.480	17.490	16.500	16.580	16.580	28,283,956
2024-10-08	19.550	19.550	16.800	17.810	17.810	68,484,505
2024-09-30	17.240	17.970	17.010	17.850	17.850	39,593,730
2024-09-27	16.880	17.080	16.670	16.860	16.860	11,147,507
2024-09-26	15.900	16.820	15.680	16.780	16.780	26,011,722
2024-09-25	16.390	16.390	15.940	16.070	16.070	20,944,405
2024-09-24	15.530	16.230	15.440	16.200	16.200	18,475,227
2024-09-23	15.610	16.000	15.380	15.430	15.430	11,525,224
2024-09-20	15.370	15.690	15.200	15.600	15.600	12,579,799
2024-09-19	15.460	15.620	15.310	15.450	15.450	10,042,700
2024-09-18	15.140	15.500	15.060	15.430	15.430	9,980,712
2024-09-13	14.960	15.290	14.900	15.090	15.090	10,650,236
2024-09-12	15.460	15.600	15.000	15.070	15.070	13,580,005
2024-09-11	15.560	15.650	15.380	15.490	15.490	9,506,757
2024-09-10	15.790	15.880	15.390	15.550	15.550	16,191,530
2024-09-09	15.800	16.000	15.690	15.760	15.760	23,086,779
2024-09-06	15.910	16.100	15.740	15.790	15.790	13,785,300
2024-09-05	15.910	16.050	15.710	15.920	15.920	14,225,417
2024-09-04	16.000	16.190	15.750	15.920	15.920	11,390,033
2024-09-03	15.610	16.240	15.600	15.970	15.970	24,409,927
2024-09-02	15.410	16.040	15.400	15.720	15.720	28,771,412
2024-08-30	15.310	15.480	15.130	15.260	15.260	15,530,070
2024-08-29	15.070	15.550	14.930	15.470	15.470	22,303,505
2024-08-28	14.820	15.090	14.290	14.990	14.990	14,020,606
2024-08-27	14.810	14.900	14.550	14.700	14.700	8,494,312
2024-08-26	14.760	14.920	14.470	14.870	14.870	9,553,714
2024-08-23	14.600	15.040	14.580	14.800	14.800	11,503,498
2024-08-22	14.650	14.820	14.470	14.630	14.630	10,564,357
2024-08-21	14.700	15.120	14.620	14.630	14.630	11,683,257
2024-08-20	14.400	14.800	14.350	14.780	14.780	11,802,331
2024-08-19	14.530	14.790	14.360	14.400	14.400	5,222,386
2024-08-16	14.470	14.610	14.350	14.560	14.560	4,425,798
2024-08-15	14.370	14.580	14.220	14.470	14.470	4,285,131
2024-08-14	14.480	14.510	14.260	14.370	14.370	3,651,578
2024-08-13	14.510	14.660	14.250	14.530	14.530	6,243,100
2024-08-12	14.690	14.790	14.450	14.580	14.580	5,304,868
2024-08-09	14.850	14.960	14.660	14.700	14.700	7,692,065
2024-08-08	14.620	15.030	14.580	14.850	14.850	9,787,808
2024-08-07	14.360	14.920	14.280	14.660	14.660	14,191,009
2024-08-06	14.580	14.770	14.260	14.400	14.400	8,644,558
2024-08-05	14.030	14.500	13.910	14.330	14.330	14,309,259
2024-08-02	13.980	14.130	13.910	13.940	13.940	5,073,736
2024-08-01	14.210	14.260	13.900	14.030	14.030	8,021,363
2024-07-31	14.010	14.650	13.910	14.340	14.340	15,124,984
2024-07-30	13.790	13.980	13.720	13.940	13.940	5,186,299
2024-07-29	14.180	14.180	13.610	13.870	13.870	12,913,988
2024-07-26	13.960	14.170	13.920	14.150	14.150	7,731,984
2024-07-25	13.900	14.050	13.850	13.950	13.950	6,182,304
2024-07-24	14.000	14.100	13.850	13.920	13.920	5,414,034

← NewerPage 9 of 21 · 1,215 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.