YOUZU Interactive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 12.670 | 12.670 | 11.740 | 11.790 | 11.790 | 29,412,554 |
| 2026-10-21 | 12.300 | 12.780 | 12.240 | 12.540 | 12.540 | 27,697,901 |
| 2026-10-20 | 12.040 | 12.480 | 12.010 | 12.210 | 12.210 | 21,544,252 |
| 2026-10-19 | 11.930 | 12.250 | 11.600 | 12.090 | 12.090 | 33,957,411 |
| 2026-10-16 | 12.670 | 12.800 | 11.990 | 12.050 | 12.050 | 38,704,082 |
| 2026-10-15 | 12.260 | 13.110 | 12.100 | 12.450 | 12.450 | 43,990,516 |
| 2026-10-14 | 12.550 | 13.040 | 12.450 | 12.820 | 12.820 | 47,822,008 |
| 2026-10-13 | 12.310 | 12.690 | 11.910 | 12.580 | 12.580 | 33,641,414 |
| 2026-10-12 | 12.610 | 12.850 | 12.440 | 12.580 | 12.580 | 36,515,961 |
| 2026-10-09 | 12.600 | 12.680 | 12.000 | 12.600 | 12.600 | 33,679,656 |
| 2026-10-08 | 13.200 | 13.300 | 12.550 | 12.620 | 12.620 | 32,956,719 |
| 2026-09-30 | 13.430 | 13.640 | 13.190 | 13.190 | 13.190 | 28,255,496 |
| 2026-09-29 | 13.090 | 13.970 | 12.980 | 13.400 | 13.400 | 43,887,445 |
| 2026-09-28 | 14.150 | 14.260 | 13.020 | 13.240 | 13.240 | 40,575,207 |
| 2026-09-24 | 14.250 | 14.330 | 13.870 | 14.010 | 14.010 | 35,359,172 |
| 2026-09-23 | 14.310 | 14.500 | 14.100 | 14.330 | 14.330 | 34,340,848 |
| 2026-09-22 | 14.680 | 14.820 | 14.310 | 14.400 | 14.400 | 34,894,129 |
Page 1 of 1 · 17 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.