Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.710	8.790	8.480	8.480	8.412	16,223,298
2023-10-31	8.750	8.910	8.560	8.650	8.580	20,325,562
2023-10-30	8.660	8.790	8.620	8.750	8.680	17,237,525
2023-10-27	8.880	8.880	8.530	8.690	8.620	18,317,592
2023-10-26	8.680	8.850	8.580	8.830	8.759	21,813,829
2023-10-25	8.610	8.900	8.510	8.720	8.650	27,428,339
2023-10-24	8.270	8.650	7.550	8.580	8.511	39,431,139
2023-10-23	9.160	9.170	8.100	8.280	8.213	43,620,500
2023-10-20	8.880	9.300	8.830	9.270	9.195	44,334,993
2023-10-19	8.810	9.250	8.770	8.950	8.878	35,427,747
2023-10-18	8.900	8.990	8.720	8.880	8.809	26,222,816
2023-10-17	8.570	9.100	8.560	9.030	8.957	39,200,311
2023-10-16	8.500	8.630	8.440	8.500	8.432	10,822,085
2023-10-13	8.630	8.640	8.490	8.520	8.451	12,132,754
2023-10-12	8.790	8.850	8.660	8.680	8.610	12,423,100
2023-10-11	8.660	8.810	8.560	8.720	8.650	14,562,228
2023-10-10	8.450	8.750	8.410	8.670	8.600	19,561,049
2023-10-09	8.510	8.540	8.400	8.450	8.382	10,779,180
2023-09-28	8.460	8.560	8.460	8.540	8.471	9,454,626
2023-09-27	8.510	8.570	8.420	8.440	8.372	10,302,960
2023-09-26	8.430	8.570	8.430	8.510	8.442	8,199,466
2023-09-25	8.680	8.680	8.390	8.480	8.412	16,673,796
2023-09-22	8.420	8.690	8.410	8.660	8.590	14,767,332
2023-09-21	8.490	8.590	8.440	8.460	8.392	7,451,800
2023-09-20	8.530	8.630	8.490	8.490	8.422	6,637,340
2023-09-19	8.590	8.610	8.480	8.500	8.432	7,258,788
2023-09-18	8.490	8.650	8.410	8.600	8.531	9,143,207
2023-09-15	8.520	8.650	8.490	8.540	8.471	10,436,941
2023-09-14	8.550	8.620	8.450	8.530	8.461	10,147,063
2023-09-13	8.780	8.800	8.500	8.570	8.501	13,466,383
2023-09-12	8.810	8.870	8.730	8.780	8.709	13,108,345
2023-09-11	8.730	8.910	8.630	8.880	8.809	18,770,114
2023-09-08	8.650	8.800	8.540	8.720	8.650	16,134,829
2023-09-07	8.660	8.850	8.580	8.750	8.680	19,912,762
2023-09-06	8.870	8.880	8.660	8.690	8.620	24,075,626
2023-09-05	9.080	9.100	8.850	8.880	8.809	19,098,045
2023-09-04	8.930	9.130	8.930	9.110	9.037	18,247,397
2023-09-01	9.230	9.230	8.900	8.940	8.868	25,863,913
2023-08-31	9.270	9.280	8.980	9.150	9.076	28,347,375
2023-08-30	9.620	9.620	9.240	9.250	9.176	50,684,261
2023-08-29	9.520	9.870	9.300	9.720	9.642	58,536,326
2023-08-28	11.000	11.000	9.430	9.510	9.434	87,409,542
2023-08-25	9.370	9.840	9.290	9.600	9.523	53,807,904
2023-08-24	9.460	9.750	9.200	9.560	9.483	52,506,977
2023-08-23	9.880	9.890	9.400	9.450	9.374	64,952,863
2023-08-22	9.550	10.350	9.520	10.130	10.049	85,807,869
2023-08-21	9.750	9.840	9.490	9.550	9.473	46,615,132
2023-08-18	10.050	10.210	9.570	9.630	9.553	71,246,207
2023-08-17	9.740	10.420	9.680	10.230	10.148	120,123,372
2023-08-16	8.990	10.600	8.880	10.000	9.920	133,783,612
2023-08-15	8.800	8.910	8.610	8.830	8.759	32,207,613
2023-08-14	8.880	9.070	8.750	8.960	8.888	30,724,836
2023-08-11	9.500	9.540	9.000	9.000	8.928	50,257,299
2023-08-10	9.190	9.770	9.040	9.770	9.691	69,905,311
2023-08-09	8.810	9.360	8.790	9.260	9.186	47,962,289
2023-08-08	9.190	9.190	8.880	8.970	8.898	36,082,589
2023-08-07	9.270	9.410	9.050	9.320	9.245	49,598,820
2023-08-04	8.800	9.910	8.770	9.280	9.205	79,326,264
2023-08-03	8.330	8.820	8.320	8.700	8.630	34,069,017
2023-08-02	8.280	8.510	8.210	8.370	8.303	16,113,883

← NewerPage 13 of 21 · 1,212 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.