Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.840	20.840	20.340	20.410	20.410	18,945,197
2025-10-24	20.330	20.480	20.250	20.400	20.400	15,370,555
2025-10-23	20.140	20.320	19.680	20.290	20.290	15,586,622
2025-10-22	20.250	20.410	20.080	20.140	20.140	11,956,828
2025-10-21	20.120	20.540	20.010	20.330	20.330	14,818,810
2025-10-20	20.230	20.430	19.960	20.100	20.100	11,404,838
2025-10-17	20.500	20.770	19.930	19.960	19.960	15,712,387
2025-10-16	20.810	20.940	20.410	20.460	20.460	13,412,284
2025-10-15	20.760	20.930	20.500	20.800	20.800	14,780,436
2025-10-14	21.020	21.550	20.480	20.560	20.560	20,014,156
2025-10-13	20.000	21.030	19.520	20.920	20.920	20,307,939
2025-10-10	21.500	21.610	21.180	21.210	21.210	18,590,493
2025-10-09	21.750	21.930	21.350	21.600	21.600	23,165,441
2025-09-30	22.250	22.290	21.700	21.740	21.740	29,685,648
2025-09-29	21.170	22.870	20.890	22.290	22.290	48,672,873
2025-09-26	21.880	22.050	21.150	21.170	21.170	24,306,207
2025-09-25	22.120	22.320	21.870	21.880	21.880	23,846,415
2025-09-24	22.100	22.540	21.800	22.240	22.240	27,486,401
2025-09-23	23.090	23.100	21.770	22.200	22.200	39,226,265
2025-09-22	23.180	23.380	23.040	23.290	23.290	21,687,827
2025-09-19	23.500	23.690	23.000	23.040	23.040	31,009,079
2025-09-18	24.210	24.400	23.410	23.590	23.590	58,904,691
2025-09-17	23.660	25.250	23.510	24.720	24.720	74,792,047
2025-09-16	23.220	23.830	23.160	23.670	23.670	30,848,267
2025-09-15	23.540	23.680	23.180	23.210	23.210	24,306,841
2025-09-12	23.800	24.290	23.500	23.540	23.540	41,145,193
2025-09-11	23.190	24.300	22.900	23.960	23.960	48,517,573
2025-09-10	23.180	23.530	23.130	23.190	23.190	21,049,197
2025-09-09	23.210	23.590	22.960	23.270	23.270	24,862,826
2025-09-08	23.200	23.440	23.020	23.170	23.170	20,294,537
2025-09-05	23.150	23.350	22.800	23.300	23.300	28,026,442
2025-09-04	23.280	23.660	22.750	23.130	23.130	34,559,360
2025-09-03	24.200	24.360	22.900	23.270	23.270	44,091,879
2025-09-02	25.660	25.660	24.100	24.260	24.260	63,005,651
2025-09-01	25.900	26.180	25.320	25.630	25.630	50,391,993
2025-08-29	26.580	27.000	25.730	25.980	25.980	77,906,314
2025-08-28	25.650	26.690	24.990	26.580	26.580	94,932,497
2025-08-27	26.790	27.150	25.510	25.600	25.600	77,577,904
2025-08-26	26.380	27.450	26.210	26.840	26.840	84,096,963
2025-08-25	25.910	27.780	25.750	26.820	26.820	125,526,679
2025-08-22	25.010	25.930	24.910	25.630	25.630	74,866,232
2025-08-21	25.570	26.260	25.020	25.240	25.240	77,766,345
2025-08-20	25.580	25.960	24.880	25.660	25.660	54,616,972
2025-08-19	26.410	26.780	25.890	25.960	25.960	78,272,263
2025-08-18	25.660	27.880	25.260	26.780	26.780	130,774,625
2025-08-15	24.130	26.630	24.050	25.510	25.510	113,540,187
2025-08-14	24.710	25.100	24.210	24.220	24.220	42,891,587
2025-08-13	25.100	25.420	24.530	24.790	24.790	54,450,782
2025-08-12	24.500	24.980	24.450	24.890	24.890	36,691,609
2025-08-11	23.800	24.770	23.780	24.590	24.590	36,857,344
2025-08-08	24.490	24.490	23.850	23.850	23.850	25,526,830
2025-08-07	24.650	24.850	24.350	24.490	24.490	25,772,412
2025-08-06	24.510	24.760	24.400	24.650	24.650	22,155,963
2025-08-05	24.670	24.800	24.350	24.600	24.600	21,011,315
2025-08-04	24.340	24.340	24.080	24.320	24.320	15,849,961
2025-08-01	24.420	24.600	24.080	24.370	24.370	20,865,045
2025-07-31	24.630	24.930	24.110	24.360	24.360	27,524,132
2025-07-30	25.300	25.300	24.600	24.670	24.670	30,465,268
2025-07-29	25.250	25.400	24.700	25.390	25.390	37,290,292
2025-07-28	25.500	25.670	25.220	25.390	25.390	32,051,976

← NewerPage 5 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.