Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.480	21.770	21.130	21.200	21.200	37,860,922
2026-01-20	22.530	22.650	21.210	21.520	21.520	63,420,160
2026-01-19	22.210	22.790	21.800	22.650	22.650	55,698,832
2026-01-16	23.490	24.500	22.430	22.450	22.450	79,761,888
2026-01-15	24.560	24.860	22.710	23.080	23.080	114,188,541
2026-01-14	23.920	26.960	23.920	24.860	24.860	182,409,256
2026-01-13	25.250	25.270	23.600	23.770	23.770	115,318,786
2026-01-12	22.500	25.260	22.500	24.810	24.810	161,898,144
2026-01-09	21.850	23.000	21.800	22.360	22.360	82,672,010
2026-01-08	21.540	21.980	21.440	21.810	21.810	68,810,217
2026-01-07	23.190	23.280	21.920	21.990	21.990	117,200,551
2026-01-06	22.480	24.000	22.450	23.760	23.760	135,229,152
2026-01-05	22.520	22.950	22.200	22.780	22.780	90,745,085
2025-12-31	23.150	23.950	22.550	22.550	22.550	91,452,862
2025-12-30	23.710	24.300	23.020	23.310	23.310	110,756,303
2025-12-29	23.490	24.500	23.410	23.740	23.740	117,375,879
2025-12-26	23.500	25.620	23.270	23.700	23.700	170,125,927
2025-12-25	23.310	24.200	23.000	23.740	23.740	127,314,909
2025-12-24	21.800	23.530	21.630	23.220	23.220	127,694,801
2025-12-23	22.380	23.000	21.750	21.960	21.960	87,626,749
2025-12-22	22.450	23.140	22.010	22.540	22.540	102,532,241
2025-12-19	21.000	23.300	20.480	22.450	22.450	152,195,374
2025-12-18	22.020	22.880	21.050	21.100	21.100	105,909,150
2025-12-17	22.300	24.000	21.130	22.530	22.530	161,794,275
2025-12-16	21.620	24.490	21.370	23.220	23.220	185,498,380
2025-12-15	21.400	22.740	21.020	21.760	21.760	112,803,030
2025-12-12	20.800	22.630	20.370	21.820	21.820	135,860,971
2025-12-11	21.110	21.780	20.710	20.750	20.750	85,895,177
2025-12-10	20.670	21.910	20.220	21.490	21.490	139,581,007
2025-12-09	20.800	21.180	20.180	20.490	20.490	118,498,489
2025-12-08	19.800	22.350	19.510	21.300	21.300	195,000,242
2025-12-05	15.700	18.840	15.560	18.840	18.840	94,999,097
2025-12-04	15.820	15.920	15.510	15.700	15.700	13,348,558
2025-12-03	16.430	16.500	15.730	15.810	15.810	23,758,081
2025-12-02	16.800	16.810	16.400	16.430	16.430	13,683,613
2025-12-01	16.700	16.880	16.630	16.800	16.800	13,836,230
2025-11-28	16.610	16.770	16.470	16.750	16.750	13,755,502
2025-11-27	16.680	16.940	16.600	16.610	16.610	15,706,201
2025-11-26	17.050	17.180	16.700	16.730	16.730	17,266,877
2025-11-25	16.980	17.310	16.890	17.120	17.120	20,570,765
2025-11-24	16.500	17.160	16.290	17.000	17.000	27,203,017
2025-11-21	16.850	17.240	16.350	16.350	16.350	23,705,465
2025-11-20	17.670	17.860	17.020	17.020	17.020	21,271,418
2025-11-19	17.800	17.830	17.220	17.350	17.350	23,712,420
2025-11-18	18.170	18.170	17.660	17.800	17.800	35,186,501
2025-11-17	17.280	18.480	17.200	18.190	18.190	69,501,750
2025-11-14	17.080	17.980	17.020	17.150	17.150	36,936,991
2025-11-13	17.100	17.240	16.940	17.200	17.200	19,127,482
2025-11-12	16.930	17.130	16.640	17.090	17.090	28,303,209
2025-11-11	18.190	18.210	16.840	16.990	16.990	50,626,060
2025-11-10	18.310	18.550	17.770	18.060	18.060	37,329,022
2025-11-07	19.520	19.530	18.660	18.700	18.700	34,637,436
2025-11-06	19.810	19.880	19.580	19.610	19.610	16,051,596
2025-11-05	19.870	20.030	19.630	19.720	19.720	15,010,359
2025-11-04	20.260	20.420	19.810	19.990	19.990	17,736,976
2025-11-03	19.900	20.390	19.600	20.380	20.380	24,137,952
2025-10-31	19.900	20.550	19.900	20.320	20.320	22,183,941
2025-10-30	20.530	20.550	19.900	19.900	19.900	24,747,931
2025-10-29	20.300	20.890	20.130	20.580	20.580	25,791,448
2025-10-28	20.370	20.800	20.190	20.330	20.330	19,388,201

← NewerPage 4 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.