Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.330	8.480	8.240	8.390	8.227	16,395,072
2023-05-04	8.520	8.630	8.260	8.360	8.197	18,467,524
2023-04-28	8.310	8.580	8.270	8.550	8.384	23,850,619
2023-04-27	8.750	8.750	8.100	8.210	8.050	32,459,345
2023-04-26	9.280	9.380	8.960	9.010	8.835	16,407,392
2023-04-25	9.500	9.530	9.170	9.290	9.109	16,364,777
2023-04-24	9.400	9.760	9.400	9.540	9.354	14,291,006
2023-04-21	10.170	10.200	9.450	9.450	9.266	24,648,955
2023-04-20	10.040	10.270	9.950	10.230	10.031	19,226,300
2023-04-19	10.030	10.310	10.010	10.070	9.874	14,644,034
2023-04-18	10.200	10.320	9.990	10.080	9.884	19,642,618
2023-04-17	10.650	10.660	10.200	10.300	10.100	24,151,614
2023-04-14	10.580	10.760	10.380	10.650	10.443	24,802,347
2023-04-13	10.550	10.860	10.500	10.520	10.315	29,438,934
2023-04-12	10.230	10.640	10.210	10.540	10.335	24,837,653
2023-04-11	10.080	10.290	10.020	10.190	9.992	17,892,133
2023-04-10	10.590	10.680	10.050	10.080	9.884	28,438,044
2023-04-07	10.430	10.660	10.190	10.590	10.384	27,131,187
2023-04-06	10.370	10.500	10.180	10.300	10.100	26,792,613
2023-04-04	10.600	10.740	10.400	10.660	10.453	31,769,749
2023-04-03	10.170	10.630	10.080	10.610	10.404	36,200,624
2023-03-31	10.030	10.240	9.780	10.210	10.011	19,065,222
2023-03-30	10.160	10.190	9.860	9.940	9.747	16,094,223
2023-03-29	10.050	10.300	9.960	10.100	9.904	20,528,680
2023-03-28	10.290	10.310	10.050	10.090	9.894	23,107,091
2023-03-27	10.260	10.440	10.070	10.380	10.178	32,448,400
2023-03-24	10.050	10.300	9.970	10.220	10.021	26,175,777
2023-03-23	10.160	10.250	9.910	10.100	9.904	24,962,662
2023-03-22	9.900	10.120	9.820	10.110	9.913	31,120,741
2023-03-21	9.520	9.900	9.420	9.870	9.678	26,578,528
2023-03-20	9.660	9.750	9.500	9.510	9.325	15,772,718
2023-03-17	9.370	9.730	9.370	9.650	9.462	18,872,741
2023-03-16	9.450	9.480	9.220	9.350	9.168	12,249,875
2023-03-15	9.630	9.710	9.420	9.440	9.256	13,333,708
2023-03-14	9.630	9.740	9.430	9.620	9.433	17,168,405
2023-03-13	9.510	9.720	9.400	9.710	9.521	21,384,982
2023-03-10	9.400	9.860	9.390	9.590	9.404	28,214,012
2023-03-09	9.300	9.510	9.170	9.490	9.305	11,925,237
2023-03-08	9.170	9.360	9.110	9.340	9.158	8,541,772
2023-03-07	9.380	9.480	9.120	9.150	8.972	10,656,149
2023-03-06	9.460	9.530	9.390	9.420	9.237	11,519,605
2023-03-03	9.520	9.520	9.300	9.440	9.256	12,892,895
2023-03-02	9.530	9.580	9.460	9.520	9.335	11,114,459
2023-03-01	9.250	9.540	9.210	9.530	9.345	20,566,150
2023-02-28	9.220	9.380	9.080	9.250	9.070	13,977,849
2023-02-27	9.230	9.280	9.030	9.070	8.894	9,950,577
2023-02-24	9.230	9.310	9.180	9.250	9.070	7,641,428
2023-02-23	9.360	9.360	9.130	9.180	9.001	12,614,411
2023-02-22	9.370	9.450	9.170	9.380	9.198	12,830,089
2023-02-21	9.480	9.770	9.300	9.390	9.207	16,489,673
2023-02-20	9.240	9.450	9.230	9.410	9.227	16,635,843
2023-02-17	9.560	9.630	9.150	9.150	8.972	23,660,959
2023-02-16	9.710	9.970	9.500	9.560	9.374	27,147,847
2023-02-15	9.470	9.740	9.440	9.700	9.511	17,699,126
2023-02-14	9.600	9.660	9.430	9.470	9.286	13,482,512
2023-02-13	9.560	9.660	9.460	9.610	9.423	15,300,843
2023-02-10	9.750	9.830	9.560	9.620	9.433	15,448,400
2023-02-09	9.450	9.830	9.400	9.800	9.609	23,525,667
2023-02-08	9.660	9.700	9.440	9.480	9.296	16,183,238
2023-02-07	9.580	9.730	9.480	9.670	9.482	18,750,172

← NewerPage 15 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.