Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	6.150	6.220	6.040	6.120	6.071	15,413,243
2024-04-29	6.150	6.220	6.020	6.190	6.140	24,224,686
2024-04-26	6.010	6.180	5.880	6.170	6.120	15,638,239
2024-04-25	5.940	6.010	5.830	5.880	5.833	11,078,012
2024-04-24	5.780	5.940	5.750	5.940	5.892	11,727,228
2024-04-23	5.620	5.800	5.600	5.750	5.704	10,953,716
2024-04-22	5.520	5.680	5.360	5.610	5.565	10,246,061
2024-04-19	5.590	5.670	5.520	5.550	5.505	9,442,665
2024-04-18	5.800	5.810	5.580	5.610	5.565	14,745,005
2024-04-17	5.300	5.800	5.300	5.800	5.753	17,100,180
2024-04-16	5.600	5.660	5.190	5.250	5.208	18,158,201
2024-04-15	5.930	6.100	5.520	5.650	5.605	19,248,356
2024-04-12	6.060	6.110	5.930	5.940	5.892	10,292,082
2024-04-11	5.930	6.140	5.900	6.030	5.982	12,212,012
2024-04-10	6.160	6.160	5.900	5.970	5.922	11,892,850
2024-04-09	6.150	6.200	6.070	6.140	6.091	9,089,393
2024-04-08	6.340	6.340	6.080	6.080	6.031	12,975,263
2024-04-03	6.490	6.490	6.240	6.310	6.259	13,338,478
2024-04-02	6.660	6.660	6.420	6.500	6.448	11,577,981
2024-04-01	6.480	6.620	6.460	6.600	6.547	13,259,450
2024-03-29	6.350	6.440	6.240	6.440	6.388	8,773,094
2024-03-28	6.120	6.430	6.080	6.350	6.299	16,064,809
2024-03-27	6.470	6.490	6.060	6.080	6.031	15,579,948
2024-03-26	6.630	6.720	6.360	6.470	6.418	16,592,800
2024-03-25	6.940	6.970	6.620	6.630	6.577	16,791,150
2024-03-22	6.960	7.020	6.750	6.920	6.864	19,680,981
2024-03-21	7.020	7.120	6.900	6.960	6.904	20,491,296
2024-03-20	6.800	7.020	6.780	7.020	6.964	20,943,728
2024-03-19	6.780	6.900	6.730	6.820	6.765	17,764,448
2024-03-18	6.780	6.800	6.650	6.780	6.725	15,912,979
2024-03-15	6.620	6.690	6.500	6.680	6.626	12,028,554
2024-03-14	6.730	6.740	6.520	6.650	6.597	16,274,348
2024-03-13	6.710	6.820	6.670	6.750	6.696	20,222,510
2024-03-12	6.590	6.730	6.560	6.710	6.656	20,771,988
2024-03-11	6.450	6.550	6.390	6.550	6.497	13,275,735
2024-03-08	6.340	6.480	6.320	6.430	6.378	10,803,200
2024-03-07	6.520	6.590	6.340	6.340	6.289	14,627,052
2024-03-06	6.470	6.610	6.360	6.510	6.458	15,395,785
2024-03-05	6.700	6.700	6.470	6.510	6.458	18,199,361
2024-03-04	6.710	6.760	6.490	6.680	6.626	19,287,480
2024-03-01	6.570	6.770	6.490	6.720	6.666	25,867,768
2024-02-29	6.280	6.550	6.280	6.540	6.487	23,271,119
2024-02-28	6.770	6.940	6.240	6.260	6.210	38,405,200
2024-02-27	6.530	6.770	6.430	6.770	6.716	26,722,971
2024-02-26	6.640	6.670	6.410	6.520	6.468	38,005,956
2024-02-23	6.440	6.670	6.310	6.640	6.587	42,459,766
2024-02-22	6.070	6.300	6.060	6.300	6.249	32,809,853
2024-02-21	5.880	6.310	5.850	6.070	6.021	36,645,919
2024-02-20	5.990	6.000	5.750	5.960	5.912	28,943,607
2024-02-19	6.300	6.300	5.830	6.000	5.952	48,820,775
2024-02-08	5.190	6.120	5.100	6.120	6.071	42,975,902
2024-02-07	4.940	5.210	4.890	5.100	5.059	26,932,943
2024-02-06	4.580	5.070	4.370	4.920	4.880	32,122,545
2024-02-05	5.380	5.450	4.620	4.670	4.632	34,684,660
2024-02-02	5.900	6.060	5.230	5.510	5.466	22,420,694
2024-02-01	5.910	6.280	5.810	5.870	5.823	16,076,350
2024-01-31	6.370	6.430	5.900	5.930	5.882	17,589,050
2024-01-30	6.560	6.670	6.380	6.390	6.339	10,169,550
2024-01-29	6.870	6.950	6.590	6.600	6.547	11,007,150
2024-01-26	6.850	7.030	6.840	6.860	6.805	11,467,100

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.