Shenzhen Ysstech Info-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	28.340	29.670	26.100	26.510	26.510	118,418,953
2025-01-22	28.330	29.600	27.500	27.620	27.620	150,737,484
2025-01-21	30.220	31.800	29.510	31.800	31.800	136,180,983
2025-01-20	29.800	30.870	28.770	30.030	30.030	119,644,621
2025-01-17	28.520	30.250	28.510	29.100	29.100	128,915,679
2025-01-16	29.030	29.050	28.000	28.800	28.800	116,532,297
2025-01-15	28.570	29.150	28.200	28.510	28.510	123,345,775
2025-01-14	26.920	29.740	26.190	29.560	29.560	173,402,302
2025-01-13	23.030	26.880	22.770	26.450	26.450	145,696,973
2025-01-10	24.510	25.140	23.550	23.600	23.600	63,247,819
2025-01-09	24.670	25.190	24.430	24.630	24.630	64,237,500
2025-01-08	24.690	25.730	23.600	24.890	24.890	111,334,402
2025-01-07	23.100	24.880	23.000	24.690	24.690	98,112,740
2025-01-06	24.120	24.490	22.810	23.100	23.100	88,374,341
2025-01-03	26.790	26.980	24.370	24.460	24.460	97,508,864
2025-01-02	27.050	28.380	26.220	26.680	26.680	88,672,830
2024-12-31	31.000	31.350	25.980	27.560	27.560	104,613,356
2024-12-30	29.150	32.000	29.000	31.170	31.170	137,999,095
2024-12-27	27.660	30.800	27.500	29.880	29.880	149,515,471
2024-12-26	28.100	28.570	27.460	27.850	27.850	63,229,172
2024-12-25	27.630	29.180	27.480	28.190	28.190	84,174,917
2024-12-24	27.800	28.000	26.710	27.660	27.660	79,553,524
2024-12-23	29.130	29.700	27.490	27.730	27.730	75,463,407
2024-12-20	29.130	30.000	28.810	29.420	29.420	75,939,055
2024-12-19	29.140	30.280	29.000	29.400	29.400	75,260,717
2024-12-18	32.000	32.580	29.360	30.040	30.040	114,480,764
2024-12-17	31.600	33.300	30.610	32.150	32.150	110,131,732
2024-12-16	33.100	33.750	31.250	31.610	31.610	95,476,998
2024-12-13	34.800	34.920	33.200	33.420	33.420	118,766,898
2024-12-12	33.400	36.600	33.110	35.900	35.900	164,795,240
2024-12-11	34.970	35.880	33.000	33.730	33.730	130,052,847
2024-12-10	38.800	39.900	35.000	35.340	35.340	171,386,097
2024-12-09	34.350	36.000	34.350	35.000	35.000	108,185,570
2024-12-06	36.010	38.650	33.800	35.460	35.460	185,038,879
2024-12-05	37.140	38.440	36.240	36.640	36.640	149,508,030
2024-12-04	36.520	39.880	35.880	37.380	37.380	184,916,198
2024-12-03	36.000	41.560	35.100	37.130	37.130	230,351,129
2024-12-02	34.840	37.800	34.330	35.970	35.970	223,904,326
2024-11-29	30.610	37.440	30.610	37.440	37.440	279,187,889
2024-11-28	32.080	33.330	30.650	31.200	31.200	179,238,144
2024-11-27	28.500	32.900	27.880	32.300	32.300	199,237,510
2024-11-26	30.000	31.800	28.660	28.800	28.800	147,245,793
2024-11-25	29.220	30.960	27.780	30.810	30.810	163,013,854
2024-11-22	29.870	32.300	29.000	29.750	29.750	202,995,172
2024-11-21	27.700	31.660	27.450	30.550	30.550	208,448,171
2024-11-20	28.160	31.000	27.500	28.460	28.460	211,072,468
2024-11-19	25.200	29.750	24.510	29.060	29.060	212,493,979
2024-11-18	23.740	25.990	22.120	24.840	24.840	137,310,206
2024-11-15	26.690	27.880	23.180	24.040	24.040	147,740,293
2024-11-14	27.400	28.860	26.680	27.140	27.140	125,505,581
2024-11-13	26.500	29.800	25.710	27.620	27.620	167,779,805
2024-11-12	26.920	29.000	26.410	27.810	27.810	172,939,566
2024-11-11	27.500	29.000	24.660	26.340	26.340	207,545,818
2024-11-08	32.800	35.000	29.790	30.090	30.090	289,033,619
2024-11-07	27.220	31.570	26.000	31.570	31.570	272,791,817
2024-11-06	27.690	29.380	25.880	26.310	26.310	322,493,402
2024-11-05	19.500	24.480	19.040	24.480	24.480	252,786,426
2024-11-04	16.300	20.400	15.580	20.400	20.400	276,591,357
2024-11-01	17.800	19.150	16.910	17.000	17.000	317,198,778
2024-10-31	13.300	15.960	13.300	15.960	15.960	102,810,981

← NewerPage 8 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.