YTO Express Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.570	17.730	17.350	17.600	17.600	16,459,267
2026-10-15	17.280	17.700	17.100	17.460	17.460	20,233,125
2026-10-14	18.040	18.390	17.600	17.630	17.630	18,705,544
2026-10-13	17.800	18.320	17.610	18.090	18.090	20,631,000
2026-10-12	18.250	18.510	17.790	17.860	17.860	28,736,736
2026-10-09	17.890	18.430	17.830	18.210	18.210	27,547,068
2026-10-08	17.780	17.980	17.690	17.780	17.780	14,212,203
2026-09-30	17.880	18.130	17.690	17.790	17.790	12,237,269
2026-09-29	18.090	18.300	17.800	18.000	18.000	17,767,534
2026-09-28	17.910	18.100	17.610	18.030	18.030	20,257,539
2026-09-24	17.660	18.110	17.600	17.920	17.920	18,781,972
2026-09-23	17.630	18.190	17.630	17.840	17.840	20,517,383
2026-09-22	18.260	18.280	17.610	17.690	17.690	30,956,405
2026-09-21	18.380	18.860	18.120	18.460	18.460	31,729,897
2026-09-18	17.770	18.700	17.760	18.330	18.330	49,693,850
2026-09-17	16.890	17.690	16.670	17.570	17.570	23,704,180
2026-09-16	17.060	17.250	16.710	16.940	16.940	14,780,751
2026-09-15	17.260	17.450	17.100	17.170	17.050	14,703,726
2026-09-14	17.850	18.010	17.220	17.240	17.120	28,785,990
2026-09-11	17.480	17.880	17.400	17.840	17.715	34,680,997
2026-09-10	16.790	17.600	16.700	17.590	17.467	35,899,446
2026-09-09	16.630	16.840	16.550	16.800	16.683	15,455,424
2026-09-08	16.880	16.980	16.640	16.670	16.670	14,279,201
2026-09-07	16.980	17.060	16.660	16.890	16.890	22,029,351
2026-09-04	17.040	17.350	16.930	16.980	16.980	23,089,802
2026-09-03	16.520	17.150	16.520	17.010	17.010	32,229,846
2026-09-02	16.800	16.890	16.480	16.600	16.600	14,903,806
2026-09-01	16.840	17.100	16.770	16.860	16.860	22,751,880
2026-08-31	16.790	16.940	16.680	16.940	16.940	16,312,811
2026-08-28	16.900	16.980	16.650	16.920	16.920	19,321,130
2026-08-27	16.950	16.980	16.770	16.950	16.950	13,956,055
2026-08-26	16.850	17.130	16.760	16.950	16.950	14,846,011
2026-08-25	17.350	17.430	16.820	16.910	16.910	19,804,222
2026-08-24	17.420	17.840	17.270	17.300	17.300	30,460,452
2026-08-21	17.610	17.790	17.150	17.420	17.420	26,129,879
2026-08-20	18.550	18.590	17.310	17.500	17.500	51,436,156
2026-08-19	19.290	19.290	18.510	18.680	18.680	19,857,505
2026-08-18	18.870	19.350	18.780	19.250	19.250	20,557,759
2026-08-17	18.810	19.000	18.550	18.780	18.780	13,466,550
2026-08-14	18.530	19.060	18.390	18.900	18.900	17,816,511
2026-08-13	18.520	18.580	18.290	18.460	18.460	13,077,472
2026-08-12	18.990	19.160	18.430	18.480	18.480	19,779,671
2026-08-11	18.980	19.360	18.880	18.980	18.980	22,646,396
2026-08-10	18.520	19.020	18.420	18.890	18.890	22,344,647
2026-08-07	18.520	18.850	18.280	18.490	18.490	23,867,483
2026-08-06	18.800	18.920	18.430	18.700	18.700	25,587,983
2026-08-05	18.530	19.200	18.370	19.200	19.200	24,828,390
2026-08-04	19.240	19.430	18.550	18.600	18.600	25,689,648
2026-08-03	18.780	19.090	18.600	19.090	19.090	18,975,931
2026-07-31	18.470	18.950	17.910	18.860	18.860	22,486,500
2026-07-30	18.320	18.850	18.270	18.510	18.510	22,694,890
2026-07-29	18.270	18.510	18.100	18.270	18.270	18,960,267
2026-07-28	17.620	18.340	17.430	18.250	18.250	25,495,624
2026-07-27	17.320	17.800	17.210	17.670	17.670	17,463,864
2026-07-24	17.710	17.870	17.260	17.260	17.260	15,394,815
2026-07-23	17.700	17.900	17.480	17.810	17.810	16,624,332
2026-07-22	17.600	17.990	17.460	17.980	17.980	21,835,900
2026-07-21	17.550	18.100	17.360	17.800	17.800	29,198,685
2026-07-20	17.080	17.540	16.910	17.400	17.400	26,689,062
2026-07-17	17.250	17.480	16.900	17.110	17.110	24,565,071

Page 1 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.