Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.580	9.730	9.480	9.670	9.482	18,750,172
2023-02-06	9.490	9.670	9.380	9.650	9.462	26,006,627
2023-02-03	9.280	9.520	9.230	9.520	9.335	21,103,307
2023-02-02	9.520	9.550	9.290	9.300	9.119	20,098,715
2023-02-01	9.260	9.490	9.220	9.470	9.286	20,388,251
2023-01-31	9.220	9.380	9.190	9.270	9.090	17,853,588
2023-01-30	9.200	9.340	9.040	9.240	9.060	20,219,779
2023-01-20	8.940	9.130	8.900	8.990	8.815	13,549,889
2023-01-19	8.850	8.980	8.810	8.960	8.786	10,039,650
2023-01-18	8.830	8.900	8.690	8.850	8.678	8,208,809
2023-01-17	8.850	8.930	8.730	8.770	8.599	8,225,746
2023-01-16	8.790	9.010	8.780	8.890	8.717	12,924,318
2023-01-13	8.770	8.800	8.680	8.750	8.580	6,590,251
2023-01-12	8.680	8.830	8.660	8.740	8.570	9,803,120
2023-01-11	8.890	8.950	8.700	8.740	8.570	11,843,833
2023-01-10	8.860	9.050	8.740	8.880	8.707	13,161,164
2023-01-09	8.640	9.030	8.610	8.850	8.678	18,671,651
2023-01-06	8.710	8.840	8.610	8.640	8.472	13,304,700
2023-01-05	8.750	8.850	8.690	8.710	8.541	11,058,212
2023-01-04	8.570	8.750	8.500	8.740	8.570	14,352,047
2023-01-03	8.200	8.590	8.160	8.570	8.403	14,617,523
2022-12-30	8.110	8.280	8.070	8.210	8.050	7,221,070
2022-12-29	8.070	8.220	7.970	8.110	7.952	7,695,675
2022-12-28	8.110	8.110	7.940	8.030	7.874	7,172,502
2022-12-27	8.180	8.240	8.080	8.110	7.952	5,777,500
2022-12-26	8.100	8.200	8.060	8.140	7.982	5,575,772
2022-12-23	7.890	8.200	7.860	8.090	7.933	9,478,513
2022-12-22	8.010	8.090	7.920	7.920	7.766	5,342,072
2022-12-21	8.060	8.120	7.900	7.970	7.815	5,988,446
2022-12-20	8.230	8.270	8.020	8.060	7.903	6,358,823
2022-12-19	8.350	8.390	8.110	8.140	7.982	7,433,091
2022-12-16	8.450	8.490	8.320	8.320	8.158	8,011,450
2022-12-15	8.530	8.610	8.380	8.490	8.325	6,352,250
2022-12-14	8.460	8.590	8.450	8.490	8.325	5,775,301
2022-12-13	8.590	8.640	8.430	8.440	8.276	7,682,436
2022-12-12	8.630	8.760	8.580	8.600	8.433	8,689,142
2022-12-09	8.680	8.690	8.550	8.670	8.501	7,542,605
2022-12-08	8.850	8.870	8.600	8.640	8.472	9,606,550
2022-12-07	8.970	8.970	8.760	8.840	8.668	9,165,022
2022-12-06	9.030	9.100	8.890	8.950	8.776	9,401,906
2022-12-05	8.950	9.100	8.920	9.070	8.894	13,239,780
2022-12-02	8.750	9.040	8.750	8.920	8.747	14,938,381
2022-12-01	8.610	8.870	8.610	8.820	8.649	15,954,011
2022-11-30	8.800	8.840	8.590	8.600	8.433	14,980,385
2022-11-29	8.650	8.830	8.570	8.810	8.639	11,229,264
2022-11-28	8.580	8.800	8.540	8.610	8.443	10,834,130
2022-11-25	8.780	8.910	8.720	8.740	8.570	12,090,188
2022-11-24	8.790	8.940	8.770	8.810	8.639	11,804,215
2022-11-23	8.930	8.990	8.600	8.770	8.599	16,153,963
2022-11-22	9.100	9.190	8.850	8.910	8.737	19,392,761
2022-11-21	9.100	9.280	8.970	9.130	8.952	21,250,416
2022-11-18	9.380	9.500	9.190	9.210	9.031	24,432,454
2022-11-17	9.450	9.570	9.210	9.390	9.207	27,824,043
2022-11-16	9.120	9.700	9.080	9.550	9.364	43,023,628
2022-11-15	9.100	9.560	9.020	9.280	9.100	31,652,815
2022-11-14	9.070	9.370	8.910	9.280	9.100	36,656,225
2022-11-11	9.540	9.950	9.190	9.200	9.021	61,607,600
2022-11-10	8.880	9.800	8.800	9.700	9.511	65,089,017
2022-11-09	9.190	9.340	8.800	8.890	8.717	44,155,941
2022-11-08	8.600	8.770	8.470	8.670	8.501	17,588,685

← NewerPage 16 of 21 · 1,220 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.