Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.200	8.460	8.130	8.290	8.039	17,462,841
2022-05-11	8.290	8.550	8.260	8.280	8.030	22,985,034
2022-05-10	8.060	8.320	8.030	8.280	8.030	15,073,560
2022-05-09	8.200	8.420	8.120	8.200	7.952	15,553,309
2022-05-06	8.000	8.370	7.930	8.160	7.913	18,258,356
2022-05-05	8.230	8.330	8.070	8.220	7.972	16,338,761
2022-04-29	8.100	8.280	7.970	8.210	7.962	20,411,471
2022-04-28	8.180	8.220	7.700	7.880	7.642	26,586,186
2022-04-27	7.770	8.320	7.470	8.300	8.049	42,982,883
2022-04-26	8.690	8.850	8.380	8.390	8.136	18,257,151
2022-04-25	9.340	9.360	8.640	8.660	8.398	21,699,677
2022-04-22	9.700	9.880	9.480	9.550	9.261	13,863,105
2022-04-21	10.200	10.340	9.700	9.790	9.494	18,219,906
2022-04-20	10.580	10.760	10.240	10.260	9.950	13,976,108
2022-04-19	10.450	10.570	10.280	10.480	10.163	12,311,994
2022-04-18	10.510	10.540	10.130	10.430	10.115	16,585,439
2022-04-15	10.860	11.020	10.560	10.590	10.270	16,930,749
2022-04-14	11.170	11.230	10.830	10.860	10.532	18,025,972
2022-04-13	11.810	11.820	11.000	11.010	10.677	26,492,611
2022-04-12	11.710	11.910	11.510	11.910	11.550	15,817,627
2022-04-11	12.050	12.130	11.520	11.670	11.317	20,500,443
2022-04-08	11.740	12.480	11.490	12.260	11.889	31,482,834
2022-04-07	12.210	12.290	11.700	11.730	11.375	24,178,187
2022-04-06	12.550	12.620	12.290	12.370	11.996	29,235,059
2022-04-01	12.150	12.360	12.070	12.250	11.880	26,029,659
2022-03-31	11.850	12.370	11.790	12.240	11.870	34,018,546
2022-03-30	11.630	11.970	11.520	11.900	11.540	20,629,510
2022-03-29	11.860	11.910	11.500	11.540	11.191	17,226,479
2022-03-28	11.510	12.070	11.470	11.860	11.501	15,658,439
2022-03-25	12.220	12.350	11.820	11.820	11.463	20,889,464
2022-03-24	12.200	12.240	11.800	11.860	11.501	24,189,834
2022-03-23	12.500	12.600	12.240	12.330	11.957	24,550,659
2022-03-22	12.520	12.990	12.450	12.610	12.229	37,698,935
2022-03-21	12.280	12.470	12.150	12.400	12.025	22,285,444
2022-03-18	12.260	12.430	12.160	12.270	11.899	21,222,134
2022-03-17	12.160	12.590	12.000	12.390	12.015	41,422,089
2022-03-16	11.830	12.120	11.460	12.050	11.686	29,005,550
2022-03-15	12.110	12.390	11.600	11.630	11.278	27,177,200
2022-03-14	12.470	12.770	12.150	12.160	11.792	22,894,890
2022-03-11	12.190	12.860	11.980	12.680	12.297	34,833,935
2022-03-10	12.780	12.890	12.450	12.460	12.083	32,884,583
2022-03-09	12.210	12.490	11.680	12.450	12.074	31,237,813
2022-03-08	12.550	12.720	12.190	12.220	11.851	28,437,032
2022-03-07	12.900	12.970	12.380	12.530	12.151	29,453,692
2022-03-04	13.010	13.230	12.910	12.950	12.558	25,548,125
2022-03-03	13.540	13.670	13.010	13.150	12.752	37,774,784
2022-03-02	13.330	13.800	13.240	13.530	13.121	28,897,918
2022-03-01	13.350	13.770	13.270	13.550	13.140	30,404,152
2022-02-28	13.650	13.860	13.270	13.500	13.092	36,009,108
2022-02-25	13.940	14.020	13.180	13.290	12.888	51,319,638
2022-02-24	14.820	15.000	13.300	13.800	13.383	90,012,421
2022-02-23	14.600	15.450	14.230	15.160	14.702	72,461,872
2022-02-22	14.630	14.850	14.460	14.630	14.188	53,194,142
2022-02-21	14.100	15.070	14.000	14.930	14.479	69,130,960
2022-02-18	13.480	14.230	13.460	14.200	13.771	55,775,950
2022-02-17	14.000	14.500	13.570	13.600	13.189	66,952,356
2022-02-16	15.010	15.180	14.030	14.270	13.839	62,847,118
2022-02-15	14.870	14.980	14.300	14.460	14.023	60,498,325
2022-02-14	13.930	15.950	13.780	14.860	14.411	92,141,864
2022-02-11	14.500	15.100	14.150	14.150	13.722	90,537,611

← NewerPage 19 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.