Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.620	8.960	8.580	8.960	8.786	20,604,188
2022-08-04	8.400	8.550	8.360	8.510	8.345	8,701,293
2022-08-03	8.390	8.670	8.290	8.330	8.168	13,063,847
2022-08-02	8.770	8.780	8.240	8.400	8.237	17,759,341
2022-08-01	8.850	8.970	8.770	8.870	8.698	9,078,267
2022-07-29	8.910	8.960	8.820	8.860	8.688	9,062,324
2022-07-28	8.860	9.000	8.860	8.910	8.737	12,001,078
2022-07-27	8.870	8.930	8.790	8.850	8.678	8,495,473
2022-07-26	8.690	8.920	8.650	8.830	8.658	11,432,177
2022-07-25	8.760	9.020	8.630	8.680	8.511	12,285,700
2022-07-22	8.850	8.910	8.610	8.690	8.521	9,533,617
2022-07-21	8.910	8.990	8.790	8.800	8.629	10,333,437
2022-07-20	8.820	8.950	8.740	8.930	8.756	12,761,484
2022-07-19	8.580	8.790	8.500	8.790	8.619	11,850,533
2022-07-18	8.280	8.560	8.230	8.540	8.374	10,292,429
2022-07-15	8.550	8.570	8.200	8.220	8.060	13,490,344
2022-07-14	8.680	8.690	8.550	8.550	8.384	7,380,872
2022-07-13	8.660	8.700	8.610	8.660	8.492	5,595,911
2022-07-12	8.770	8.820	8.610	8.620	8.452	7,896,600
2022-07-11	8.880	8.920	8.720	8.780	8.609	7,867,826
2022-07-08	9.000	9.080	8.880	8.920	8.747	8,922,200
2022-07-07	8.970	9.030	8.910	8.950	8.776	7,562,724
2022-07-06	9.010	9.070	8.780	8.970	8.796	10,896,769
2022-07-05	9.240	9.240	8.960	9.050	8.874	11,399,019
2022-07-04	9.190	9.310	9.150	9.190	9.011	10,021,575
2022-07-01	9.420	9.440	9.170	9.240	9.060	20,009,247
2022-06-30	9.120	9.380	9.060	9.360	9.178	23,023,879
2022-06-29	9.130	9.450	9.060	9.110	8.933	24,326,484
2022-06-28	9.010	9.160	8.900	9.160	8.982	18,203,056
2022-06-27	9.080	9.160	9.010	9.090	8.815	12,497,125
2022-06-24	9.010	9.120	8.950	9.040	8.767	14,913,165
2022-06-23	8.720	8.980	8.720	8.940	8.670	13,230,248
2022-06-22	9.060	9.100	8.730	8.730	8.466	15,621,294
2022-06-21	9.000	9.220	8.930	9.050	8.776	17,991,881
2022-06-20	9.020	9.100	8.920	9.000	8.728	15,002,730
2022-06-17	9.110	9.130	8.930	9.040	8.767	18,435,968
2022-06-16	9.120	9.250	9.020	9.170	8.893	30,181,894
2022-06-15	9.100	9.510	9.050	9.190	8.912	46,181,503
2022-06-14	8.960	9.120	8.660	9.080	8.805	25,733,523
2022-06-13	8.820	9.180	8.710	9.100	8.825	36,195,217
2022-06-10	8.510	8.760	8.490	8.710	8.447	20,327,335
2022-06-09	8.530	8.850	8.410	8.680	8.418	30,943,004
2022-06-08	8.550	8.720	8.370	8.550	8.292	16,235,761
2022-06-07	8.700	8.720	8.480	8.560	8.301	15,532,055
2022-06-06	8.470	8.730	8.430	8.670	8.408	22,185,523
2022-06-02	8.300	8.480	8.210	8.420	8.165	14,095,658
2022-06-01	8.330	8.450	8.260	8.320	8.068	13,829,732
2022-05-31	8.190	8.350	8.040	8.330	8.078	18,442,514
2022-05-30	8.200	8.250	8.110	8.180	7.933	10,546,551
2022-05-27	8.200	8.350	8.100	8.200	7.952	15,959,260
2022-05-26	8.200	8.250	7.990	8.180	7.933	15,481,782
2022-05-25	8.000	8.230	8.000	8.200	7.952	13,795,590
2022-05-24	8.590	8.590	7.990	8.010	7.768	27,657,371
2022-05-23	8.280	8.580	8.230	8.560	8.301	27,678,847
2022-05-20	8.170	8.310	8.130	8.230	7.981	14,854,467
2022-05-19	8.080	8.200	8.030	8.150	7.904	13,394,913
2022-05-18	8.290	8.380	8.200	8.210	7.962	17,787,262
2022-05-17	8.220	8.220	7.940	8.120	7.875	14,066,245
2022-05-16	8.270	8.360	8.120	8.200	7.952	15,755,773
2022-05-13	8.330	8.370	8.140	8.200	7.952	13,844,801

← NewerPage 18 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.