Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.390	13.560	11.790	13.260	13.260	55,857,055
2026-10-22	13.240	13.320	12.620	12.620	12.620	23,132,339
2026-10-21	13.400	13.640	13.200	13.290	13.290	21,916,723
2026-10-20	13.500	13.640	13.200	13.400	13.400	23,245,076
2026-10-19	13.580	13.760	13.250	13.440	13.440	22,624,042
2026-10-16	14.210	14.250	13.560	13.760	13.760	40,430,761
2026-10-15	14.140	14.950	13.960	14.050	14.050	56,832,676
2026-10-14	13.930	14.570	13.790	14.410	14.410	51,127,699
2026-10-13	13.280	14.480	13.230	14.040	14.040	61,268,875
2026-10-12	13.360	13.530	13.260	13.390	13.390	16,894,592
2026-10-09	12.720	13.600	12.330	13.500	13.500	35,381,512
2026-10-08	13.100	13.210	12.680	12.800	12.800	14,340,206
2026-09-30	13.560	13.640	13.050	13.070	13.070	16,554,047
2026-09-29	13.140	13.580	13.120	13.430	13.430	17,503,021
2026-09-28	13.700	13.780	13.060	13.150	13.150	17,344,844
2026-09-24	13.960	14.070	13.750	13.780	13.780	12,286,699
2026-09-23	14.320	14.320	14.040	14.090	14.090	16,504,430
2026-09-22	14.410	14.560	14.260	14.360	14.360	22,620,275
2026-09-21	14.280	14.450	13.890	14.370	14.370	27,184,947
2026-09-18	13.790	14.110	13.690	14.060	14.060	28,635,512
2026-09-17	13.840	13.970	13.550	13.670	13.670	19,963,930
2026-09-16	13.300	14.040	13.100	13.940	13.940	34,244,863
2026-09-15	13.760	13.760	13.340	13.350	13.350	18,749,703
2026-09-14	13.690	13.930	13.510	13.580	13.580	25,351,877
2026-09-11	14.750	14.780	13.530	13.690	13.690	47,601,656
2026-09-10	14.970	15.120	14.730	14.920	14.920	28,769,027
2026-09-09	14.850	15.000	14.670	14.780	14.780	21,099,008
2026-09-08	14.970	15.200	14.830	14.970	14.970	23,227,602
2026-09-07	15.280	15.330	14.900	14.960	14.960	29,067,217
2026-09-04	15.210	15.700	15.070	15.190	15.190	54,769,629
2026-09-03	15.300	15.480	14.950	14.970	14.970	35,695,055
2026-09-02	15.130	15.460	15.000	15.180	15.180	32,554,805
2026-09-01	15.080	15.680	14.960	15.390	15.390	51,827,121
2026-08-31	15.010	15.200	14.790	15.130	15.130	43,535,809
2026-08-28	15.200	15.710	15.030	15.160	15.160	63,180,207
2026-08-27	14.340	15.760	14.340	15.600	15.600	98,575,266
2026-08-26	14.100	14.830	14.040	14.510	14.510	56,861,727
2026-08-25	13.800	14.280	13.760	14.150	14.150	26,983,104
2026-08-24	13.980	14.190	13.650	13.920	13.920	20,906,637
2026-08-21	13.640	14.080	13.430	13.990	13.990	23,576,516
2026-08-20	13.630	13.910	13.510	13.680	13.680	21,629,195
2026-08-19	13.880	13.930	13.350	13.360	13.360	23,428,588
2026-08-18	14.400	14.400	13.790	14.060	14.060	28,349,305
2026-08-17	14.210	14.450	13.900	14.450	14.450	24,813,865
2026-08-14	14.400	14.520	13.980	14.210	14.210	24,696,961
2026-08-13	14.640	14.920	14.330	14.350	14.350	34,730,871
2026-08-12	14.480	14.700	14.260	14.610	14.610	27,535,443
2026-08-11	14.290	14.590	14.070	14.500	14.500	31,458,064
2026-08-10	14.500	14.500	14.150	14.290	14.290	22,293,965
2026-08-07	14.720	14.730	13.930	14.380	14.380	35,208,953
2026-08-06	14.510	14.940	14.270	14.500	14.500	35,682,770
2026-08-05	14.400	14.950	14.280	14.580	14.580	44,201,137
2026-08-04	14.260	14.480	14.200	14.360	14.360	31,860,002
2026-08-03	14.150	14.350	13.820	14.120	14.120	30,644,049
2026-07-31	13.510	14.400	13.500	14.140	14.140	46,974,906
2026-07-30	13.510	14.140	13.500	13.670	13.670	41,292,801
2026-07-29	13.100	13.900	12.940	13.660	13.660	41,967,047
2026-07-28	13.000	13.420	12.880	13.190	13.190	25,550,947
2026-07-27	12.600	13.280	12.570	13.140	13.140	30,630,699
2026-07-24	13.400	13.520	12.580	12.580	12.580	36,213,387

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-11	0.0400 CNY
2023-06-14	0.1000 CNY
2022-06-28	0.1000 CNY
2021-06-17	0.1000 CNY
2020-06-10	0.1000 CNY
2019-06-04	0.1000 CNY

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