Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.040	17.080	16.540	16.620	16.620	21,145,131
2026-04-23	17.480	17.690	17.030	17.110	17.110	24,137,141
2026-04-22	17.440	17.770	17.060	17.630	17.630	26,044,230
2026-04-21	18.050	18.050	17.200	17.520	17.520	37,307,301
2026-04-20	18.080	18.450	18.040	18.250	18.250	25,205,670
2026-04-17	17.960	18.200	17.680	18.040	18.040	33,231,500
2026-04-16	18.030	18.450	17.960	18.430	18.430	25,952,320
2026-04-15	18.600	18.700	17.960	17.980	17.980	22,022,609
2026-04-14	18.380	18.520	18.020	18.460	18.460	29,290,520
2026-04-13	18.040	18.450	17.950	18.160	18.160	26,804,830
2026-04-10	18.090	19.000	17.990	18.280	18.280	49,160,180
2026-04-09	18.050	18.150	17.770	17.810	17.810	25,548,061
2026-04-08	17.820	18.800	17.700	18.550	18.550	43,824,406
2026-04-07	17.040	17.390	17.040	17.300	17.300	16,978,080
2026-04-03	17.720	17.800	17.000	17.000	17.000	18,368,420
2026-04-02	18.000	18.000	17.400	17.500	17.500	22,323,570
2026-04-01	18.170	18.290	18.010	18.110	18.110	20,352,250
2026-03-31	18.200	18.780	17.730	17.770	17.770	24,752,721
2026-03-30	18.090	18.280	17.810	18.150	18.150	19,572,070
2026-03-27	17.900	18.550	17.850	18.410	18.410	25,736,180
2026-03-26	18.800	18.800	18.000	18.080	18.080	31,749,910
2026-03-25	18.910	19.310	18.710	18.830	18.830	35,502,688
2026-03-24	19.290	19.460	18.520	19.150	19.150	44,115,832
2026-03-23	18.380	20.230	18.350	19.400	19.400	57,604,801
2026-03-20	19.910	20.120	18.930	18.950	18.950	35,148,031
2026-03-19	19.650	20.380	19.580	19.830	19.830	32,157,490
2026-03-18	19.990	20.090	19.630	19.990	19.990	27,342,189
2026-03-17	19.980	20.670	19.840	20.000	20.000	45,532,969
2026-03-16	19.410	19.950	19.300	19.900	19.900	28,875,340
2026-03-13	19.930	19.950	19.300	19.300	19.300	32,140,240
2026-03-12	20.000	20.480	19.940	20.100	20.100	26,333,939
2026-03-11	20.330	20.620	20.110	20.140	20.140	27,548,631
2026-03-10	20.600	20.980	20.100	20.450	20.450	35,035,121
2026-03-09	19.900	20.490	19.720	20.450	20.450	36,328,281
2026-03-06	19.800	20.970	19.730	20.600	20.600	38,003,609
2026-03-05	20.440	20.550	19.750	19.970	19.970	29,478,131
2026-03-04	19.500	20.260	19.420	19.880	19.880	29,304,811
2026-03-03	21.450	21.720	19.720	19.870	19.870	57,269,930
2026-03-02	21.750	22.150	20.990	21.430	21.430	56,073,887
2026-02-27	22.100	22.830	22.030	22.600	22.600	46,842,199
2026-02-26	22.450	22.720	21.990	22.180	22.180	39,415,871
2026-02-25	21.680	22.810	21.510	22.420	22.420	55,168,879
2026-02-24	21.590	21.840	21.400	21.680	21.680	29,431,141
2026-02-13	22.210	22.360	21.380	21.410	21.410	38,401,230
2026-02-12	22.010	22.320	21.830	21.830	21.830	40,477,887
2026-02-11	22.160	22.960	21.810	22.230	22.230	58,986,367
2026-02-10	22.320	22.570	22.000	22.160	22.160	47,211,207
2026-02-09	22.490	22.920	22.250	22.570	22.570	62,306,328
2026-02-06	23.100	23.720	22.310	22.480	22.480	83,311,188
2026-02-05	22.300	24.500	22.270	23.420	23.420	111,011,906
2026-02-04	21.710	23.450	21.550	22.840	22.840	83,941,375
2026-02-03	21.580	22.390	21.300	22.130	22.130	66,029,578
2026-02-02	20.900	22.140	20.720	21.460	21.460	59,300,633
2026-01-30	21.100	21.420	20.380	20.910	20.910	49,726,207
2026-01-29	20.500	21.790	19.890	21.450	21.450	68,828,898
2026-01-28	20.500	21.170	20.500	20.660	20.660	31,537,240
2026-01-27	20.710	20.820	19.980	20.680	20.680	37,225,969
2026-01-26	21.480	21.770	20.630	20.870	20.870	49,354,512
2026-01-23	21.200	21.970	21.130	21.650	21.650	45,767,727
2026-01-22	21.440	21.570	21.090	21.220	21.220	31,835,090

← NewerPage 3 of 21 · 1,219 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.