Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.730	21.050	20.310	20.310	20.310	27,083,895
2025-04-25	21.070	21.350	20.700	20.900	20.900	38,551,360
2025-04-24	21.900	21.990	20.870	21.020	21.020	48,312,490
2025-04-23	22.200	23.010	22.100	22.150	22.150	44,210,542
2025-04-22	22.480	22.600	21.920	21.940	21.940	32,418,491
2025-04-21	21.970	22.580	21.850	22.440	22.440	35,568,732
2025-04-18	21.940	22.460	21.730	22.180	22.180	31,983,735
2025-04-17	22.110	22.520	21.920	21.940	21.940	26,321,792
2025-04-16	22.630	22.700	21.790	22.300	22.300	28,828,915
2025-04-15	23.190	23.290	22.510	22.710	22.710	29,090,515
2025-04-14	23.390	23.750	23.010	23.180	23.180	43,059,246
2025-04-11	22.990	23.450	22.700	22.950	22.950	51,720,100
2025-04-10	23.500	24.300	22.960	23.220	23.220	79,675,120
2025-04-09	21.440	23.260	20.310	22.760	22.760	83,049,196
2025-04-08	20.880	21.970	20.590	21.330	21.330	72,603,096
2025-04-07	22.110	23.220	19.460	19.990	19.990	75,192,998
2025-04-03	23.940	25.080	23.880	24.330	24.330	37,269,862
2025-04-02	23.900	24.430	23.670	24.250	24.250	33,851,604
2025-04-01	25.150	25.370	23.630	23.790	23.790	60,814,269
2025-03-31	26.240	26.260	24.410	25.060	25.060	56,877,400
2025-03-28	27.090	27.680	26.890	27.070	27.070	35,261,719
2025-03-27	26.700	28.030	26.640	27.100	27.100	47,262,857
2025-03-26	26.490	27.490	26.490	26.840	26.840	30,857,537
2025-03-25	27.790	28.000	26.300	26.570	26.570	39,944,456
2025-03-24	28.600	28.740	27.000	27.900	27.900	48,306,070
2025-03-21	28.960	29.560	28.500	28.510	28.510	45,210,999
2025-03-20	29.300	29.620	29.000	29.070	29.070	40,451,899
2025-03-19	29.200	30.000	29.020	29.430	29.430	48,570,050
2025-03-18	29.980	30.150	29.120	29.410	29.410	49,837,586
2025-03-17	30.140	30.460	29.510	29.660	29.660	76,263,812
2025-03-14	28.590	33.000	28.390	30.850	30.850	143,463,894
2025-03-13	28.900	29.690	28.360	28.390	28.390	52,532,419
2025-03-12	29.200	30.390	28.800	29.290	29.290	69,133,002
2025-03-11	28.360	29.000	28.220	28.810	28.810	35,537,806
2025-03-10	28.630	29.330	28.100	28.980	28.980	39,697,718
2025-03-07	29.480	29.840	28.380	28.520	28.520	75,752,938
2025-03-06	29.850	30.880	29.300	30.190	30.190	92,978,719
2025-03-05	28.550	29.960	28.110	29.240	29.240	75,396,131
2025-03-04	27.800	29.100	27.710	28.690	28.690	54,399,995
2025-03-03	30.210	30.860	27.500	28.100	28.100	92,632,360
2025-02-28	32.000	33.300	30.520	30.690	30.690	92,957,408
2025-02-27	32.320	33.300	31.620	32.300	32.300	94,279,797
2025-02-26	31.650	33.060	31.100	33.000	33.000	120,960,642
2025-02-25	32.000	32.990	31.310	31.650	31.650	112,867,046
2025-02-24	31.940	34.400	31.740	33.360	33.360	154,313,000
2025-02-21	31.550	33.300	29.820	32.540	32.540	162,789,829
2025-02-20	31.000	31.760	30.580	31.130	31.130	81,378,328
2025-02-19	29.320	31.500	29.080	31.420	31.420	127,637,739
2025-02-18	30.850	32.300	29.280	29.500	29.500	114,981,316
2025-02-17	32.310	32.500	30.810	31.220	31.220	96,984,685
2025-02-14	31.050	32.200	30.870	31.670	31.670	107,287,106
2025-02-13	32.100	34.090	31.670	32.130	32.130	164,747,390
2025-02-12	30.790	33.770	30.510	33.100	33.100	169,765,056
2025-02-11	31.000	32.270	29.890	31.170	31.170	148,127,704
2025-02-10	30.300	31.830	29.950	31.280	31.280	175,405,252
2025-02-07	26.500	31.350	26.400	30.290	30.290	184,737,606
2025-02-06	25.030	27.050	24.710	26.710	26.710	88,040,004
2025-02-05	25.350	25.900	24.860	25.230	25.230	58,155,209
2025-01-27	26.610	26.740	24.810	24.830	24.830	62,848,661
2025-01-24	26.310	26.740	26.030	26.230	26.230	81,395,330

← NewerPage 7 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.