YLZ Information Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.290	6.690	6.250	6.600	6.600	22,606,907
2023-05-04	6.360	6.460	6.190	6.340	6.340	11,042,295
2023-04-28	6.030	6.500	6.010	6.380	6.380	17,246,597
2023-04-27	5.850	6.170	5.850	6.010	6.010	20,023,708
2023-04-26	6.060	6.150	5.840	5.850	5.850	17,318,200
2023-04-25	6.240	6.240	6.040	6.070	6.070	14,225,901
2023-04-24	6.350	6.380	6.200	6.220	6.220	12,484,097
2023-04-21	6.870	6.870	6.260	6.280	6.280	24,688,517
2023-04-20	6.770	6.920	6.730	6.870	6.870	13,978,600
2023-04-19	6.860	7.000	6.810	6.850	6.850	16,114,434
2023-04-18	7.160	7.190	6.770	6.890	6.890	23,698,600
2023-04-17	7.750	7.780	7.150	7.200	7.200	29,041,673
2023-04-14	8.000	8.040	7.670	7.830	7.830	34,248,203
2023-04-13	7.810	8.170	7.660	8.110	8.110	49,946,049
2023-04-12	7.630	7.910	7.470	7.910	7.910	32,930,523
2023-04-11	7.580	7.820	7.380	7.700	7.700	32,330,173
2023-04-10	8.160	8.200	7.630	7.720	7.720	58,059,297
2023-04-07	7.480	8.910	7.320	8.400	8.400	77,734,765
2023-04-06	7.390	7.800	7.300	7.480	7.480	23,032,200
2023-04-04	7.690	7.950	7.510	7.570	7.570	19,011,811
2023-04-03	7.630	7.880	7.430	7.690	7.690	22,139,700
2023-03-31	7.270	7.880	7.160	7.680	7.680	27,563,811
2023-03-30	7.550	7.630	7.260	7.290	7.290	13,325,405
2023-03-29	7.440	7.640	7.370	7.520	7.520	22,820,296
2023-03-28	7.440	7.550	7.280	7.380	7.380	15,330,712
2023-03-27	7.330	7.500	7.240	7.500	7.500	22,637,603
2023-03-24	7.660	7.750	7.290	7.420	7.420	26,949,801
2023-03-23	7.360	7.550	7.260	7.460	7.460	19,465,303
2023-03-22	7.200	7.420	7.120	7.410	7.410	21,524,803
2023-03-21	7.070	7.330	6.940	7.270	7.270	22,330,500
2023-03-20	6.970	7.150	6.960	7.020	7.020	13,032,100
2023-03-17	6.790	7.050	6.790	7.000	7.000	12,255,100
2023-03-16	6.860	6.900	6.660	6.770	6.770	7,784,800
2023-03-15	7.050	7.050	6.820	6.850	6.850	8,577,503
2023-03-14	7.060	7.210	6.950	6.970	6.970	13,166,201
2023-03-13	6.940	7.070	6.800	7.060	7.060	11,597,000
2023-03-10	6.850	7.020	6.840	6.940	6.940	9,791,300
2023-03-09	6.890	6.940	6.720	6.920	6.920	7,635,800
2023-03-08	6.790	6.900	6.710	6.870	6.870	6,833,303
2023-03-07	6.990	7.040	6.750	6.760	6.760	9,663,600
2023-03-06	7.070	7.100	6.950	6.980	6.980	9,834,603
2023-03-03	7.200	7.220	6.950	7.060	7.060	14,479,950
2023-03-02	7.130	7.290	7.030	7.180	7.180	16,620,340
2023-03-01	6.900	7.150	6.900	7.130	7.130	14,477,150
2023-02-28	6.920	6.990	6.820	6.940	6.940	9,927,800
2023-02-27	6.870	7.020	6.750	6.770	6.770	9,185,900
2023-02-24	6.900	7.000	6.840	6.900	6.900	9,470,900
2023-02-23	7.080	7.110	6.810	6.870	6.870	14,898,600
2023-02-22	7.000	7.120	6.880	7.110	7.110	11,784,979
2023-02-21	7.030	7.230	6.950	7.100	7.100	15,627,671
2023-02-20	6.880	7.160	6.880	7.060	7.060	12,752,803
2023-02-17	7.070	7.380	6.910	6.920	6.920	21,707,835
2023-02-16	7.230	7.470	7.120	7.210	7.210	35,032,932
2023-02-15	7.100	7.260	7.050	7.230	7.230	24,015,300
2023-02-14	7.180	7.200	7.010	7.050	7.050	14,624,273
2023-02-13	7.150	7.240	7.030	7.150	7.150	20,948,697
2023-02-10	7.250	7.370	7.150	7.200	7.200	25,593,072
2023-02-09	7.180	7.270	6.980	7.200	7.200	28,183,175
2023-02-08	7.540	7.630	7.170	7.200	7.200	38,375,646
2023-02-07	7.330	7.580	7.220	7.470	7.470	51,766,720

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-08	0.0050 CNY
2020-07-08	0.0050 CNY
2019-06-21	0.0050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.