Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.750	6.920	6.670	6.900	6.845	15,539,945
2024-01-24	6.640	6.810	6.420	6.810	6.755	14,453,885
2024-01-23	6.490	6.650	6.430	6.610	6.557	12,089,393
2024-01-22	6.980	7.020	6.430	6.490	6.438	17,491,634
2024-01-19	7.180	7.190	6.920	6.940	6.884	11,484,193
2024-01-18	7.130	7.230	6.890	7.130	7.073	14,617,974
2024-01-17	7.350	7.380	7.150	7.150	7.093	9,139,378
2024-01-16	7.330	7.430	7.190	7.340	7.281	10,113,211
2024-01-15	7.360	7.420	7.250	7.310	7.251	7,360,850
2024-01-12	7.480	7.500	7.350	7.370	7.311	8,191,700
2024-01-11	7.290	7.510	7.200	7.480	7.420	11,711,200
2024-01-10	7.370	7.370	7.120	7.220	7.162	10,886,312
2024-01-09	7.400	7.500	7.320	7.380	7.321	8,686,107
2024-01-08	7.560	7.580	7.370	7.380	7.321	10,458,450
2024-01-05	7.750	7.780	7.520	7.560	7.499	10,580,070
2024-01-04	7.730	7.760	7.620	7.720	7.658	8,616,328
2024-01-03	7.720	7.860	7.660	7.730	7.668	10,213,209
2024-01-02	7.770	7.930	7.730	7.740	7.678	15,304,800
2023-12-29	7.610	7.790	7.600	7.760	7.698	12,132,644
2023-12-28	7.390	7.670	7.350	7.610	7.549	14,132,124
2023-12-27	7.290	7.440	7.260	7.400	7.340	13,301,449
2023-12-26	7.460	7.490	7.200	7.260	7.202	15,172,952
2023-12-25	7.560	7.670	7.410	7.470	7.410	11,206,766
2023-12-22	7.740	7.840	7.540	7.560	7.499	17,121,473
2023-12-21	7.630	7.830	7.550	7.740	7.678	21,717,314
2023-12-20	7.850	7.850	7.560	7.570	7.509	27,920,403
2023-12-19	7.730	7.940	7.400	7.810	7.747	57,511,732
2023-12-18	9.040	9.090	8.560	8.590	8.521	19,995,542
2023-12-15	9.110	9.160	8.960	9.010	8.938	10,628,935
2023-12-14	9.220	9.310	9.090	9.110	9.037	13,914,876
2023-12-13	9.340	9.370	9.190	9.220	9.146	11,518,633
2023-12-12	9.300	9.390	9.240	9.320	9.245	15,247,274
2023-12-11	9.090	9.320	8.940	9.310	9.235	22,494,201
2023-12-08	9.180	9.210	8.980	9.040	8.967	17,666,366
2023-12-07	8.950	9.230	8.910	9.180	9.106	21,343,778
2023-12-06	8.950	9.110	8.780	8.950	8.878	14,409,400
2023-12-05	9.260	9.280	8.900	8.910	8.838	21,320,225
2023-12-04	9.140	9.500	9.140	9.280	9.205	29,173,028
2023-12-01	8.780	9.090	8.740	9.040	8.967	12,814,306
2023-11-30	8.900	8.900	8.700	8.770	8.699	8,785,373
2023-11-29	8.920	8.990	8.850	8.870	8.799	8,967,689
2023-11-28	8.940	9.070	8.850	8.970	8.898	10,071,800
2023-11-27	8.880	9.050	8.880	8.910	8.838	11,633,700
2023-11-24	9.170	9.170	8.850	8.890	8.819	15,076,519
2023-11-23	9.150	9.190	8.970	9.130	9.057	14,193,400
2023-11-22	9.250	9.360	9.090	9.100	9.027	19,725,960
2023-11-21	9.320	9.440	9.230	9.260	9.186	17,036,700
2023-11-20	9.280	9.380	9.200	9.300	9.225	13,708,401
2023-11-17	9.340	9.360	9.210	9.280	9.205	13,762,091
2023-11-16	9.340	9.400	9.200	9.290	9.215	15,658,512
2023-11-15	9.430	9.560	9.320	9.340	9.265	25,291,451
2023-11-14	9.240	9.450	9.200	9.390	9.314	23,430,411
2023-11-13	9.090	9.320	9.080	9.210	9.136	20,513,151
2023-11-10	9.080	9.150	9.020	9.030	8.957	13,301,481
2023-11-09	9.200	9.250	9.050	9.110	9.037	19,169,250
2023-11-08	9.050	9.210	8.970	9.110	9.037	26,049,383
2023-11-07	8.850	9.020	8.820	9.000	8.928	20,732,714
2023-11-06	8.640	8.890	8.610	8.890	8.819	25,566,063
2023-11-03	8.400	8.650	8.390	8.510	8.442	14,252,896
2023-11-02	8.470	8.680	8.390	8.400	8.332	16,760,252

← NewerPage 12 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.