Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.620	13.960	13.180	13.710	13.710	31,428,889
2026-07-22	14.200	14.200	13.520	13.620	13.620	43,173,352
2026-07-21	13.650	14.470	13.090	14.320	14.320	64,568,945
2026-07-20	13.380	14.250	13.330	13.730	13.730	47,808,066
2026-07-17	14.020	14.980	13.560	13.570	13.570	68,781,070
2026-07-16	13.800	14.660	13.450	14.220	14.220	59,323,293
2026-07-15	13.310	14.430	13.020	14.070	14.070	60,866,277
2026-07-14	13.230	13.400	12.700	13.300	13.300	26,501,371
2026-07-13	13.790	13.920	13.120	13.220	13.220	31,805,061
2026-07-10	14.000	14.400	13.730	13.920	13.920	35,503,508
2026-07-09	13.630	14.180	13.470	14.160	14.160	37,492,109
2026-07-08	14.110	14.250	13.600	13.650	13.650	28,829,244
2026-07-07	14.480	14.700	14.040	14.100	14.100	27,971,523
2026-07-06	15.530	15.650	14.630	14.660	14.660	34,832,801
2026-07-03	16.160	16.310	15.250	15.410	15.410	42,457,293
2026-07-02	17.010	17.170	15.800	15.870	15.870	56,989,273
2026-07-01	15.980	17.500	15.880	16.950	16.950	84,446,008
2026-06-30	15.840	16.490	15.440	16.140	16.140	43,199,055
2026-06-29	16.480	16.750	15.580	15.910	15.910	43,331,246
2026-06-26	16.940	17.300	16.030	16.030	16.030	62,070,480
2026-06-25	16.840	17.940	16.780	17.100	17.100	84,663,359
2026-06-24	17.970	18.000	16.810	17.000	17.000	102,960,094
2026-06-23	17.280	19.720	17.280	18.100	18.100	144,271,391
2026-06-22	15.800	18.570	15.750	18.040	18.040	143,286,719
2026-06-18	16.010	16.300	15.810	16.160	16.160	45,245,449
2026-06-17	16.320	16.680	16.170	16.340	16.340	61,366,512
2026-06-16	16.050	16.900	15.680	16.500	16.500	100,416,203
2026-06-15	15.100	17.820	15.050	16.100	16.100	143,635,391
2026-06-12	12.570	14.880	12.490	14.880	14.880	85,850,477
2026-06-11	12.680	12.750	12.250	12.400	12.400	18,403,760
2026-06-10	13.140	13.190	12.550	12.750	12.750	22,025,010
2026-06-09	13.050	13.300	12.870	13.210	13.210	20,785,648
2026-06-08	13.220	13.990	12.760	12.920	12.920	27,754,453
2026-06-05	13.330	14.050	13.270	13.330	13.330	29,042,510
2026-06-04	13.550	13.770	13.200	13.330	13.330	16,742,289
2026-06-03	13.910	14.090	13.420	13.540	13.540	27,462,650
2026-06-02	14.200	14.250	13.610	13.950	13.950	21,891,090
2026-06-01	13.720	14.560	13.620	14.240	14.240	35,487,738
2026-05-29	14.170	14.240	13.560	13.590	13.590	20,184,520
2026-05-28	14.010	14.190	13.450	14.090	14.090	27,954,891
2026-05-27	14.730	14.830	13.940	13.970	13.970	29,352,090
2026-05-26	14.680	15.080	14.420	14.810	14.810	27,924,900
2026-05-25	15.530	16.180	14.670	14.910	14.910	53,349,898
2026-05-22	16.030	16.380	15.800	16.090	16.090	25,669,961
2026-05-21	17.020	17.650	16.200	16.300	16.300	45,376,969
2026-05-20	16.900	17.390	16.740	16.760	16.760	18,914,820
2026-05-19	16.800	17.140	16.660	17.070	17.070	20,043,420
2026-05-18	16.620	17.160	16.600	16.920	16.920	18,572,381
2026-05-15	17.200	17.390	16.610	16.720	16.720	21,993,570
2026-05-14	17.820	17.960	17.010	17.020	17.020	23,684,840
2026-05-13	17.710	17.910	17.540	17.780	17.780	21,506,240
2026-05-12	18.050	18.250	17.730	17.800	17.800	25,486,350
2026-05-11	17.800	18.320	17.760	18.160	18.160	38,298,273
2026-05-08	17.700	18.000	17.460	17.800	17.800	23,985,119
2026-05-07	17.650	18.040	17.470	17.860	17.860	31,618,029
2026-05-06	17.150	17.890	17.010	17.590	17.590	38,640,480
2026-04-30	16.700	17.620	16.650	16.990	16.990	28,478,311
2026-04-29	16.400	16.890	16.350	16.760	16.760	17,758,020
2026-04-28	16.800	16.940	16.420	16.510	16.510	17,722,641
2026-04-27	16.650	17.000	16.500	16.850	16.850	16,073,910

← NewerPage 2 of 5 · 242 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.