Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.480	8.730	8.450	8.640	8.472	18,984,538
2022-11-04	8.350	8.530	8.340	8.480	8.315	14,323,695
2022-11-03	8.410	8.530	8.300	8.390	8.227	14,533,950
2022-11-02	8.520	8.590	8.410	8.490	8.325	17,052,376
2022-11-01	8.340	8.520	8.240	8.510	8.345	23,507,202
2022-10-31	8.130	8.550	8.130	8.420	8.256	38,385,707
2022-10-28	8.400	8.550	8.130	8.130	7.972	48,754,505
2022-10-27	7.800	8.010	7.720	7.920	7.766	16,294,557
2022-10-26	7.450	7.820	7.380	7.750	7.599	14,428,736
2022-10-25	7.510	7.670	7.310	7.420	7.276	9,663,398
2022-10-24	7.720	7.880	7.540	7.590	7.442	10,052,148
2022-10-21	7.740	7.820	7.630	7.720	7.570	8,095,622
2022-10-20	7.660	7.810	7.570	7.680	7.531	9,708,418
2022-10-19	7.630	7.730	7.540	7.650	7.501	7,408,616
2022-10-18	7.720	7.740	7.600	7.670	7.521	7,610,121
2022-10-17	7.480	7.750	7.460	7.720	7.570	9,563,400
2022-10-14	7.470	7.590	7.430	7.530	7.384	9,633,475
2022-10-13	7.240	7.570	7.140	7.410	7.266	14,915,403
2022-10-12	7.000	7.240	6.920	7.230	7.089	6,776,777
2022-10-11	6.950	7.040	6.910	7.010	6.874	4,489,224
2022-10-10	7.090	7.140	6.930	6.940	6.805	5,834,363
2022-09-30	7.040	7.150	7.000	7.050	6.913	5,987,619
2022-09-29	7.150	7.320	7.000	7.040	6.903	7,963,530
2022-09-28	7.370	7.400	7.110	7.110	6.972	7,698,640
2022-09-27	7.210	7.380	7.190	7.370	7.227	6,544,942
2022-09-26	7.500	7.540	7.180	7.190	7.050	8,783,889
2022-09-23	7.750	7.750	7.450	7.550	7.403	8,592,071
2022-09-22	7.670	7.810	7.620	7.700	7.550	8,223,172
2022-09-21	7.550	7.770	7.360	7.720	7.570	11,109,097
2022-09-20	7.500	7.620	7.440	7.550	7.403	7,064,460
2022-09-19	7.860	7.860	7.320	7.420	7.276	17,287,716
2022-09-16	8.030	8.170	7.890	7.910	7.756	11,079,116
2022-09-15	8.100	8.180	7.910	8.030	7.874	8,644,826
2022-09-14	8.020	8.110	8.000	8.090	7.933	6,161,871
2022-09-13	8.110	8.280	8.110	8.150	7.992	9,953,051
2022-09-09	8.050	8.160	7.990	8.100	7.943	7,808,139
2022-09-08	8.110	8.110	8.000	8.000	7.844	5,553,313
2022-09-07	8.080	8.120	8.000	8.110	7.952	7,172,100
2022-09-06	8.080	8.130	8.010	8.080	7.923	5,619,900
2022-09-05	8.090	8.140	7.980	8.080	7.923	5,800,973
2022-09-02	7.970	8.120	7.950	8.100	7.943	5,712,527
2022-09-01	8.000	8.050	7.920	7.940	7.786	5,733,241
2022-08-31	8.050	8.110	7.930	7.970	7.815	6,565,293
2022-08-30	8.040	8.140	8.010	8.090	7.933	5,906,156
2022-08-29	7.900	8.050	7.740	8.040	7.884	7,556,048
2022-08-26	8.120	8.170	8.010	8.020	7.864	8,357,588
2022-08-25	8.200	8.240	8.020	8.100	7.943	10,812,083
2022-08-24	8.450	8.490	8.160	8.180	8.021	14,707,622
2022-08-23	8.450	8.500	8.360	8.470	8.305	8,516,318
2022-08-22	8.430	8.540	8.240	8.480	8.315	9,140,457
2022-08-19	8.540	8.700	8.460	8.470	8.305	16,419,619
2022-08-18	8.690	8.710	8.530	8.550	8.384	12,701,179
2022-08-17	8.660	8.760	8.550	8.720	8.550	14,830,431
2022-08-16	8.820	8.930	8.580	8.660	8.492	28,118,680
2022-08-15	9.100	9.140	8.970	9.000	8.825	14,631,274
2022-08-12	9.130	9.290	9.070	9.130	8.952	20,855,636
2022-08-11	9.040	9.180	8.990	9.120	8.943	16,074,679
2022-08-10	8.970	9.080	8.900	8.990	8.815	15,064,312
2022-08-09	9.030	9.080	8.860	8.990	8.815	10,389,387
2022-08-08	8.960	9.020	8.870	8.990	8.815	10,552,376

← NewerPage 17 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.