YOUZU Interactive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.640 | 13.980 | 13.540 | 13.630 | 13.539 | 20,634,299 |
| 2021-11-08 | 13.800 | 14.040 | 13.450 | 13.820 | 13.728 | 32,489,196 |
| 2021-11-05 | 13.290 | 13.980 | 13.160 | 13.660 | 13.569 | 36,817,953 |
| 2021-11-04 | 12.980 | 13.620 | 12.920 | 13.510 | 13.420 | 27,811,188 |
| 2021-11-03 | 12.820 | 13.200 | 12.750 | 13.070 | 12.983 | 18,843,745 |
| 2021-11-02 | 12.960 | 13.120 | 12.650 | 12.740 | 12.655 | 18,750,980 |
| 2021-11-01 | 13.100 | 13.510 | 12.820 | 13.120 | 13.033 | 24,159,239 |
| 2021-10-29 | 13.020 | 13.420 | 12.850 | 13.290 | 13.202 | 25,068,105 |
| 2021-10-28 | 12.850 | 13.050 | 12.660 | 12.980 | 12.894 | 17,188,256 |
| 2021-10-27 | 12.640 | 13.250 | 12.610 | 13.000 | 12.914 | 28,612,322 |
| 2021-10-26 | 12.690 | 12.710 | 12.390 | 12.450 | 12.367 | 16,104,441 |
| 2021-10-25 | 12.670 | 12.860 | 12.500 | 12.740 | 12.655 | 15,908,009 |
| 2021-10-22 | 13.080 | 13.130 | 12.650 | 12.700 | 12.616 | 20,790,826 |
| 2021-10-21 | 12.850 | 13.460 | 12.700 | 12.980 | 12.894 | 32,610,609 |
| 2021-10-20 | 13.000 | 13.700 | 12.720 | 13.310 | 13.222 | 53,474,315 |
| 2021-10-19 | 11.870 | 12.980 | 11.770 | 12.980 | 12.894 | 43,525,162 |
| 2021-10-18 | 12.030 | 12.220 | 11.800 | 11.800 | 11.722 | 28,556,527 |
| 2021-10-15 | 12.850 | 12.850 | 12.450 | 12.620 | 12.536 | 47,465,670 |
| 2021-10-14 | 11.800 | 11.820 | 11.600 | 11.680 | 11.602 | 6,032,783 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-20 | 0.0010 CNY |
| 2024-08-02 | 0.0500 CNY |
| 2020-08-25 | 0.0880 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.