Shenzhen Ysstech Info-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.650 | 5.810 | 5.450 | 5.720 | 5.720 | 63,300,173 |
| 2024-07-26 | 5.700 | 5.900 | 5.600 | 5.650 | 5.650 | 86,369,662 |
| 2024-07-25 | 4.900 | 5.920 | 4.900 | 5.920 | 5.920 | 101,073,422 |
| 2024-07-24 | 5.000 | 5.110 | 4.920 | 4.930 | 4.930 | 10,830,350 |
| 2024-07-23 | 5.200 | 5.270 | 5.040 | 5.040 | 5.040 | 16,885,841 |
| 2024-07-22 | 4.910 | 5.080 | 4.900 | 5.020 | 5.020 | 13,343,350 |
| 2024-07-19 | 4.810 | 4.920 | 4.800 | 4.860 | 4.860 | 5,775,608 |
| 2024-07-18 | 4.860 | 4.860 | 4.710 | 4.840 | 4.840 | 9,455,168 |
| 2024-07-17 | 4.910 | 5.000 | 4.910 | 4.920 | 4.920 | 6,813,400 |
| 2024-07-16 | 4.900 | 4.980 | 4.840 | 4.940 | 4.940 | 6,280,400 |
| 2024-07-15 | 5.060 | 5.080 | 4.900 | 4.910 | 4.910 | 9,371,000 |
| 2024-07-12 | 5.070 | 5.150 | 5.040 | 5.060 | 5.060 | 8,963,149 |
| 2024-07-11 | 5.030 | 5.120 | 5.030 | 5.080 | 5.080 | 11,279,700 |
| 2024-07-10 | 4.980 | 5.070 | 4.930 | 4.970 | 4.930 | 9,191,150 |
| 2024-07-09 | 4.930 | 5.030 | 4.770 | 5.010 | 4.970 | 14,515,152 |
| 2024-07-08 | 5.170 | 5.170 | 4.900 | 4.920 | 4.880 | 15,311,387 |
| 2024-07-05 | 5.020 | 5.310 | 4.880 | 5.230 | 5.188 | 20,464,628 |
| 2024-07-04 | 5.240 | 5.280 | 4.980 | 5.010 | 4.970 | 12,571,019 |
| 2024-07-03 | 5.350 | 5.350 | 5.210 | 5.220 | 5.178 | 13,416,084 |
| 2024-07-02 | 5.090 | 5.470 | 5.070 | 5.350 | 5.307 | 24,001,021 |
| 2024-07-01 | 5.080 | 5.110 | 4.950 | 5.080 | 5.039 | 8,902,210 |
| 2024-06-28 | 5.140 | 5.240 | 5.050 | 5.080 | 5.039 | 12,031,615 |
| 2024-06-27 | 5.220 | 5.260 | 5.110 | 5.140 | 5.099 | 10,076,652 |
| 2024-06-26 | 4.960 | 5.240 | 4.900 | 5.230 | 5.188 | 15,502,870 |
| 2024-06-25 | 5.080 | 5.080 | 4.910 | 5.010 | 4.970 | 10,055,800 |
| 2024-06-24 | 5.090 | 5.160 | 4.920 | 5.000 | 4.960 | 12,893,052 |
| 2024-06-21 | 5.150 | 5.220 | 5.010 | 5.150 | 5.109 | 8,935,777 |
| 2024-06-20 | 5.300 | 5.340 | 5.130 | 5.130 | 5.089 | 10,045,718 |
| 2024-06-19 | 5.320 | 5.440 | 5.320 | 5.330 | 5.287 | 12,413,792 |
| 2024-06-18 | 5.240 | 5.350 | 5.210 | 5.320 | 5.277 | 11,855,186 |
| 2024-06-17 | 5.360 | 5.360 | 5.210 | 5.220 | 5.178 | 11,002,533 |
| 2024-06-14 | 5.270 | 5.400 | 5.190 | 5.360 | 5.317 | 13,478,075 |
| 2024-06-13 | 5.340 | 5.380 | 5.260 | 5.270 | 5.228 | 9,560,306 |
| 2024-06-12 | 5.270 | 5.380 | 5.270 | 5.330 | 5.287 | 9,046,153 |
| 2024-06-11 | 5.200 | 5.380 | 5.100 | 5.300 | 5.257 | 11,006,773 |
| 2024-06-07 | 5.190 | 5.280 | 5.140 | 5.200 | 5.158 | 10,175,642 |
| 2024-06-06 | 5.310 | 5.370 | 5.090 | 5.170 | 5.128 | 15,058,564 |
| 2024-06-05 | 5.330 | 5.540 | 5.300 | 5.330 | 5.287 | 10,455,057 |
| 2024-06-04 | 5.420 | 5.480 | 5.280 | 5.360 | 5.317 | 13,522,487 |
| 2024-06-03 | 5.610 | 5.650 | 5.400 | 5.460 | 5.416 | 14,255,371 |
| 2024-05-31 | 5.530 | 5.660 | 5.500 | 5.620 | 5.575 | 7,778,698 |
| 2024-05-30 | 5.470 | 5.580 | 5.450 | 5.510 | 5.466 | 6,005,550 |
| 2024-05-29 | 5.540 | 5.650 | 5.510 | 5.520 | 5.476 | 6,177,668 |
| 2024-05-28 | 5.580 | 5.640 | 5.500 | 5.530 | 5.486 | 7,094,950 |
| 2024-05-27 | 5.710 | 5.720 | 5.480 | 5.620 | 5.575 | 8,861,950 |
| 2024-05-24 | 5.740 | 5.810 | 5.630 | 5.630 | 5.585 | 7,839,300 |
| 2024-05-23 | 5.930 | 5.930 | 5.750 | 5.770 | 5.724 | 8,657,300 |
| 2024-05-22 | 5.850 | 5.930 | 5.780 | 5.930 | 5.882 | 8,199,500 |
| 2024-05-21 | 5.900 | 5.950 | 5.800 | 5.820 | 5.773 | 8,364,700 |
| 2024-05-20 | 5.960 | 6.030 | 5.870 | 5.890 | 5.843 | 10,927,500 |
| 2024-05-17 | 5.770 | 5.970 | 5.760 | 5.960 | 5.912 | 11,527,212 |
| 2024-05-16 | 5.690 | 5.830 | 5.690 | 5.760 | 5.714 | 10,097,832 |
| 2024-05-15 | 5.790 | 5.790 | 5.660 | 5.680 | 5.634 | 7,301,100 |
| 2024-05-14 | 5.750 | 5.840 | 5.660 | 5.760 | 5.714 | 11,541,716 |
| 2024-05-13 | 5.860 | 5.860 | 5.640 | 5.720 | 5.674 | 18,985,307 |
| 2024-05-10 | 5.930 | 6.180 | 5.790 | 5.970 | 5.922 | 25,916,062 |
| 2024-05-09 | 5.890 | 6.020 | 5.890 | 5.940 | 5.892 | 9,068,550 |
| 2024-05-08 | 6.060 | 6.070 | 5.880 | 5.890 | 5.843 | 13,210,664 |
| 2024-05-07 | 6.130 | 6.180 | 6.030 | 6.100 | 6.051 | 14,751,068 |
| 2024-05-06 | 6.500 | 6.650 | 6.120 | 6.130 | 6.081 | 23,772,723 |
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.