Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	25.620	25.790	25.080	25.200	25.200	34,727,857
2025-07-24	25.130	25.680	25.020	25.600	25.600	47,897,686
2025-07-23	25.200	26.000	25.200	25.270	25.270	56,383,319
2025-07-22	25.160	26.080	24.650	25.490	25.490	57,190,474
2025-07-21	25.060	25.430	25.060	25.230	25.230	26,231,666
2025-07-18	25.140	25.430	24.910	25.000	25.000	28,513,146
2025-07-17	25.230	25.640	25.220	25.350	25.350	41,242,387
2025-07-16	24.820	25.090	24.650	24.870	24.870	24,839,275
2025-07-15	25.130	25.300	24.700	24.810	24.810	33,379,212
2025-07-14	25.730	25.890	25.020	25.120	25.120	48,499,829
2025-07-11	25.170	27.000	24.980	25.990	25.990	103,639,702
2025-07-10	25.080	25.600	24.600	25.130	25.130	42,672,164
2025-07-09	25.770	25.850	25.120	25.200	25.200	42,332,879
2025-07-08	25.040	25.860	25.020	25.690	25.690	49,416,991
2025-07-07	24.950	25.450	24.810	25.180	25.180	35,636,955
2025-07-04	25.240	25.980	24.900	24.950	24.950	64,571,662
2025-07-03	25.210	25.550	25.040	25.340	25.340	45,376,700
2025-07-02	25.420	25.600	24.840	25.170	25.170	38,902,037
2025-07-01	26.110	26.310	25.390	25.540	25.540	55,857,940
2025-06-30	26.020	26.390	25.770	25.950	25.950	63,027,191
2025-06-27	26.710	27.630	26.130	26.230	26.230	103,977,117
2025-06-26	26.770	27.480	26.300	26.700	26.700	124,250,062
2025-06-25	24.560	28.200	24.300	27.140	27.140	164,732,689
2025-06-24	23.590	25.100	23.350	24.630	24.630	78,287,418
2025-06-23	22.970	23.690	22.650	23.540	23.540	42,299,467
2025-06-20	22.920	23.140	22.370	22.650	22.650	33,857,265
2025-06-19	23.910	24.060	22.800	22.920	22.920	47,860,909
2025-06-18	24.760	24.770	23.880	23.880	23.880	56,982,173
2025-06-17	25.070	25.500	24.700	24.920	24.920	73,497,078
2025-06-16	24.180	25.350	24.180	25.180	25.180	84,676,326
2025-06-13	24.210	24.900	24.000	24.210	24.210	72,120,238
2025-06-12	23.510	25.000	23.510	24.700	24.700	92,205,777
2025-06-11	23.270	25.380	23.010	24.110	24.110	100,004,879
2025-06-10	23.790	23.790	22.820	23.110	23.110	45,917,700
2025-06-09	23.360	24.260	23.230	23.780	23.780	59,109,057
2025-06-06	23.320	23.840	23.050	23.090	23.090	32,308,050
2025-06-05	23.280	23.780	22.930	23.510	23.510	49,750,384
2025-06-04	22.700	23.480	22.570	23.100	23.100	40,453,464
2025-06-03	23.000	23.520	22.730	22.810	22.810	38,447,864
2025-05-30	23.200	23.380	22.750	22.950	22.950	37,290,250
2025-05-29	22.500	23.880	22.340	23.480	23.480	58,686,206
2025-05-28	22.800	23.000	22.410	22.500	22.500	25,429,250
2025-05-27	22.850	23.300	22.740	22.820	22.820	25,092,856
2025-05-26	22.500	23.120	22.410	23.040	23.040	32,957,456
2025-05-23	23.490	23.490	22.670	22.680	22.680	40,498,137
2025-05-22	23.780	24.120	23.480	23.510	23.510	33,229,896
2025-05-21	24.340	24.890	23.840	24.100	24.100	47,547,100
2025-05-20	24.180	24.880	23.960	24.350	24.350	52,764,325
2025-05-19	23.920	24.400	23.770	24.190	24.190	44,444,525
2025-05-16	24.950	24.960	24.120	24.190	24.190	54,500,232
2025-05-15	25.400	26.070	24.820	24.950	24.950	85,924,593
2025-05-14	23.820	27.200	23.180	25.860	25.860	137,083,740
2025-05-13	24.430	24.650	23.630	23.750	23.750	79,525,178
2025-05-12	22.730	24.980	22.190	24.670	24.670	111,049,957
2025-05-09	22.700	22.800	21.940	22.090	22.090	33,226,541
2025-05-08	22.450	23.100	22.440	22.660	22.660	44,901,450
2025-05-07	24.350	24.800	22.330	22.650	22.650	94,138,251
2025-05-06	21.160	22.550	21.160	22.490	22.490	59,786,076
2025-04-30	20.800	21.350	20.680	20.920	20.920	29,043,930
2025-04-29	20.620	20.880	20.270	20.740	20.740	26,298,053

← NewerPage 6 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.