Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.360	8.410	8.250	8.280	8.213	14,183,269
2023-07-31	8.300	8.550	8.290	8.360	8.293	25,823,247
2023-07-28	7.830	8.440	7.780	8.420	8.352	37,526,722
2023-07-27	7.940	8.000	7.800	7.820	7.757	8,436,637
2023-07-26	8.090	8.100	7.930	7.960	7.896	9,859,881
2023-07-25	7.820	8.170	7.820	8.090	8.025	20,047,778
2023-07-24	7.710	7.840	7.610	7.760	7.698	6,365,429
2023-07-21	7.730	7.800	7.690	7.720	7.658	5,622,906
2023-07-20	7.830	7.900	7.740	7.770	7.708	8,184,650
2023-07-19	7.810	7.890	7.790	7.840	7.777	5,519,871
2023-07-18	7.850	7.900	7.780	7.820	7.757	5,597,137
2023-07-17	7.890	7.940	7.780	7.870	7.807	6,714,600
2023-07-14	7.720	7.930	7.700	7.860	7.797	12,777,440
2023-07-13	7.610	7.730	7.540	7.710	7.648	8,601,852
2023-07-12	7.780	7.800	7.550	7.560	7.499	11,980,432
2023-07-11	7.740	7.820	7.740	7.790	7.727	6,044,979
2023-07-10	7.880	7.910	7.750	7.790	7.727	8,322,063
2023-07-07	7.980	8.000	7.750	7.860	7.797	11,546,408
2023-07-06	7.990	8.130	7.920	8.020	7.956	8,177,375
2023-07-05	8.070	8.200	7.990	8.020	7.956	10,799,499
2023-07-04	8.070	8.130	8.030	8.090	8.025	9,362,283
2023-07-03	8.100	8.160	7.930	8.100	8.035	12,240,184
2023-06-30	7.890	8.120	7.860	8.100	8.035	11,482,715
2023-06-29	7.870	8.000	7.810	7.910	7.846	11,748,214
2023-06-28	8.070	8.080	7.670	7.930	7.866	14,446,977
2023-06-27	8.150	8.170	8.020	8.090	8.025	7,913,013
2023-06-26	8.370	8.390	8.010	8.040	7.975	13,816,268
2023-06-21	8.650	8.700	8.380	8.390	8.323	16,173,902
2023-06-20	8.640	8.760	8.560	8.720	8.650	16,154,469
2023-06-19	8.550	8.730	8.500	8.630	8.561	13,177,210
2023-06-16	8.430	8.630	8.370	8.560	8.491	11,559,305
2023-06-15	8.500	8.550	8.410	8.430	8.362	8,797,410
2023-06-14	8.560	8.640	8.500	8.520	8.451	10,016,500
2023-06-13	8.550	8.720	8.500	8.700	8.531	12,095,338
2023-06-12	8.520	8.690	8.500	8.590	8.423	11,243,509
2023-06-09	8.450	8.570	8.420	8.520	8.354	10,148,009
2023-06-08	8.470	8.570	8.330	8.500	8.335	10,066,700
2023-06-07	8.320	8.520	8.260	8.460	8.296	9,551,105
2023-06-06	8.510	8.540	8.250	8.300	8.139	9,118,618
2023-06-05	8.420	8.600	8.380	8.490	8.325	11,388,133
2023-06-02	8.460	8.500	8.380	8.400	8.237	10,116,757
2023-06-01	8.260	8.540	8.220	8.430	8.266	16,274,476
2023-05-31	8.200	8.320	8.150	8.300	8.139	11,133,430
2023-05-30	8.020	8.220	7.910	8.220	8.060	11,925,128
2023-05-29	8.110	8.140	8.000	8.020	7.864	8,617,626
2023-05-26	8.000	8.080	7.950	8.070	7.913	6,742,100
2023-05-25	8.050	8.100	7.860	7.990	7.835	10,175,471
2023-05-24	8.020	8.130	7.950	8.040	7.884	8,270,143
2023-05-23	8.270	8.270	8.070	8.070	7.913	10,506,329
2023-05-22	8.200	8.340	8.100	8.310	8.148	14,371,744
2023-05-19	8.230	8.270	8.140	8.240	8.080	8,139,594
2023-05-18	8.040	8.300	8.010	8.210	8.050	12,609,516
2023-05-17	7.960	8.070	7.890	8.040	7.884	9,109,560
2023-05-16	8.150	8.160	7.950	7.980	7.825	9,488,373
2023-05-15	8.210	8.230	7.940	8.140	7.982	11,324,333
2023-05-12	8.300	8.360	8.180	8.190	8.031	9,165,697
2023-05-11	8.400	8.490	8.310	8.320	8.158	10,367,003
2023-05-10	8.360	8.480	8.330	8.380	8.217	11,361,800
2023-05-09	8.500	8.600	8.410	8.430	8.266	13,646,871
2023-05-08	8.450	8.590	8.300	8.550	8.384	15,661,561

← NewerPage 14 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.