Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.820	15.180	14.280	14.760	14.314	82,980,106
2022-02-09	14.650	15.440	14.420	14.750	14.304	121,296,208
2022-02-08	13.620	14.670	13.230	14.450	14.013	89,081,156
2022-02-07	13.500	14.200	13.190	13.790	13.373	82,351,733
2022-01-28	12.100	13.800	12.090	13.170	12.772	84,397,934
2022-01-27	13.200	13.280	11.650	11.700	11.346	59,624,676
2022-01-26	13.660	13.880	12.820	13.220	12.820	52,118,096
2022-01-25	13.860	14.020	13.280	13.660	13.247	63,442,641
2022-01-24	14.110	14.650	13.970	14.070	13.645	71,226,237
2022-01-21	14.540	15.180	14.100	14.330	13.897	109,556,663
2022-01-20	12.870	15.520	12.360	14.960	14.508	176,864,763
2022-01-19	12.690	13.120	12.610	12.930	12.539	53,443,792
2022-01-18	13.050	13.840	12.860	12.940	12.549	93,467,651
2022-01-17	12.680	13.330	12.520	13.190	12.791	79,046,325
2022-01-14	12.320	12.650	12.200	12.340	11.967	37,773,763
2022-01-13	12.490	12.760	12.260	12.340	11.967	48,182,458
2022-01-12	11.650	12.750	11.560	12.380	12.006	56,466,125
2022-01-11	11.990	12.100	11.470	11.550	11.201	29,724,227
2022-01-10	11.570	12.490	11.300	12.030	11.666	38,631,057
2022-01-07	12.390	12.690	11.580	11.630	11.278	47,237,948
2022-01-06	12.080	12.500	11.920	12.270	11.899	30,154,039
2022-01-05	12.650	12.940	12.200	12.310	11.938	39,428,384
2022-01-04	12.370	12.820	12.280	12.600	12.219	43,254,786
2021-12-31	12.080	12.430	11.920	12.370	11.996	31,909,178
2021-12-30	12.080	12.370	12.030	12.060	11.695	27,379,955
2021-12-29	12.240	12.350	11.970	12.070	11.705	30,979,402
2021-12-28	12.080	12.530	11.950	12.400	12.025	44,068,652
2021-12-27	11.790	12.100	11.690	11.960	11.598	24,445,695
2021-12-24	11.880	12.050	11.550	11.830	11.472	31,219,502
2021-12-23	11.800	11.880	11.600	11.680	11.327	31,479,333
2021-12-22	12.060	12.140	11.720	11.890	11.531	31,844,240
2021-12-21	11.240	12.380	11.200	12.100	11.734	63,285,809
2021-12-20	11.600	11.880	11.180	11.260	10.920	32,375,440
2021-12-17	11.730	12.060	11.490	11.780	11.424	33,191,088
2021-12-16	11.870	12.130	11.700	11.740	11.385	33,897,997
2021-12-15	12.080	12.580	11.910	11.920	11.560	58,565,232
2021-12-14	11.410	11.980	11.400	11.860	11.501	37,514,090
2021-12-13	11.390	11.740	11.360	11.510	11.162	18,974,020
2021-12-10	11.720	11.880	11.390	11.460	11.114	30,537,991
2021-12-09	11.760	12.170	11.560	11.870	11.511	36,010,567
2021-12-08	11.880	12.000	11.600	11.830	11.472	34,765,812
2021-12-07	11.450	12.080	11.350	12.020	11.657	47,439,252
2021-12-06	11.500	11.850	11.180	11.430	11.084	28,030,027
2021-12-03	11.550	11.880	11.330	11.610	11.259	31,525,876
2021-12-02	11.450	11.790	11.320	11.600	11.249	35,300,754
2021-12-01	11.410	11.660	11.360	11.450	11.104	31,035,039
2021-11-30	11.350	11.900	11.260	11.490	11.143	46,751,584
2021-11-29	10.980	11.450	10.910	11.350	11.007	40,749,702
2021-11-26	10.650	11.670	10.390	11.140	10.803	55,480,092
2021-11-25	10.450	10.730	10.440	10.640	10.318	19,872,291
2021-11-24	10.620	10.620	10.410	10.490	10.173	12,973,541
2021-11-23	10.650	10.650	10.480	10.590	10.270	15,956,791
2021-11-22	10.500	10.760	10.450	10.680	10.357	24,544,522
2021-11-19	10.240	10.410	10.210	10.370	10.056	13,768,314
2021-11-18	10.540	10.620	10.210	10.230	9.921	19,193,878
2021-11-17	10.390	10.630	10.380	10.540	10.221	14,820,880
2021-11-16	10.550	10.680	10.320	10.330	10.018	19,135,623
2021-11-15	10.560	10.650	10.410	10.600	10.280	14,755,096
2021-11-12	10.320	10.550	10.270	10.540	10.221	15,413,936
2021-11-11	10.200	10.460	10.200	10.320	10.008	14,201,222

← NewerPage 20 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.