Shenzhen Ysstech Info-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.300 | 13.560 | 12.850 | 13.300 | 13.300 | 99,118,607 |
| 2024-10-29 | 13.820 | 15.070 | 13.630 | 13.750 | 13.750 | 135,428,790 |
| 2024-10-28 | 13.080 | 14.570 | 13.080 | 14.080 | 14.080 | 129,437,023 |
| 2024-10-25 | 13.500 | 13.780 | 13.110 | 13.290 | 13.290 | 90,103,711 |
| 2024-10-24 | 13.070 | 13.420 | 12.680 | 12.900 | 12.900 | 73,664,022 |
| 2024-10-23 | 13.210 | 14.370 | 12.580 | 13.380 | 13.380 | 113,027,493 |
| 2024-10-22 | 14.100 | 14.390 | 13.150 | 13.210 | 13.210 | 118,133,809 |
| 2024-10-21 | 13.600 | 14.730 | 13.420 | 14.310 | 14.310 | 173,029,900 |
| 2024-10-18 | 12.670 | 15.600 | 12.090 | 13.980 | 13.980 | 200,378,102 |
| 2024-10-17 | 13.800 | 14.290 | 12.500 | 13.060 | 13.060 | 181,638,996 |
| 2024-10-16 | 11.660 | 13.660 | 11.660 | 13.500 | 13.500 | 168,998,850 |
| 2024-10-15 | 12.270 | 13.750 | 12.000 | 12.120 | 12.120 | 154,846,497 |
| 2024-10-14 | 11.550 | 13.360 | 11.100 | 12.890 | 12.890 | 151,101,081 |
| 2024-10-11 | 10.500 | 13.010 | 10.500 | 11.630 | 11.630 | 157,973,921 |
| 2024-10-10 | 15.020 | 15.400 | 12.860 | 12.860 | 12.860 | 192,236,234 |
| 2024-10-09 | 14.000 | 16.080 | 13.800 | 16.070 | 16.070 | 213,474,508 |
| 2024-10-08 | 13.400 | 13.400 | 12.860 | 13.400 | 13.400 | 49,412,810 |
| 2024-09-30 | 11.170 | 11.170 | 11.160 | 11.170 | 11.170 | 48,601,650 |
| 2024-09-27 | 8.300 | 9.310 | 8.110 | 9.310 | 9.310 | 153,751,738 |
| 2024-09-26 | 7.260 | 7.880 | 7.100 | 7.760 | 7.760 | 109,447,338 |
| 2024-09-25 | 7.230 | 8.160 | 7.230 | 7.390 | 7.390 | 122,611,607 |
| 2024-09-24 | 6.280 | 7.090 | 6.160 | 6.880 | 6.880 | 82,555,260 |
| 2024-09-23 | 6.230 | 6.280 | 6.170 | 6.200 | 6.200 | 31,478,496 |
| 2024-09-20 | 6.060 | 6.450 | 6.020 | 6.290 | 6.290 | 51,950,131 |
| 2024-09-19 | 5.850 | 6.180 | 5.770 | 6.150 | 6.150 | 43,122,746 |
| 2024-09-18 | 5.780 | 5.850 | 5.600 | 5.790 | 5.790 | 21,103,383 |
| 2024-09-13 | 6.000 | 6.040 | 5.800 | 5.820 | 5.820 | 25,052,800 |
| 2024-09-12 | 6.000 | 6.090 | 5.870 | 6.030 | 6.030 | 29,330,900 |
| 2024-09-11 | 5.950 | 6.050 | 5.900 | 6.000 | 6.000 | 19,895,000 |
| 2024-09-10 | 5.910 | 6.080 | 5.710 | 6.010 | 6.010 | 28,316,200 |
| 2024-09-09 | 5.830 | 6.040 | 5.790 | 5.880 | 5.880 | 27,392,100 |
| 2024-09-06 | 6.070 | 6.310 | 5.930 | 5.970 | 5.970 | 45,732,474 |
| 2024-09-05 | 6.180 | 6.390 | 6.050 | 6.100 | 6.100 | 59,226,461 |
| 2024-09-04 | 5.810 | 6.690 | 5.740 | 6.120 | 6.120 | 68,057,874 |
| 2024-09-03 | 5.600 | 5.900 | 5.550 | 5.830 | 5.830 | 27,717,100 |
| 2024-09-02 | 5.750 | 5.750 | 5.550 | 5.570 | 5.570 | 20,638,905 |
| 2024-08-30 | 5.570 | 5.880 | 5.530 | 5.750 | 5.750 | 32,142,031 |
| 2024-08-29 | 5.440 | 5.600 | 5.390 | 5.570 | 5.570 | 13,981,031 |
| 2024-08-28 | 5.440 | 5.580 | 5.330 | 5.490 | 5.490 | 13,651,189 |
| 2024-08-27 | 5.530 | 5.600 | 5.430 | 5.450 | 5.450 | 11,913,200 |
| 2024-08-26 | 5.570 | 5.620 | 5.480 | 5.560 | 5.560 | 13,509,600 |
| 2024-08-23 | 5.470 | 5.720 | 5.430 | 5.620 | 5.620 | 19,619,601 |
| 2024-08-22 | 5.680 | 5.760 | 5.420 | 5.460 | 5.460 | 25,199,900 |
| 2024-08-21 | 5.680 | 5.850 | 5.670 | 5.720 | 5.720 | 18,775,900 |
| 2024-08-20 | 5.900 | 5.920 | 5.680 | 5.710 | 5.710 | 34,337,500 |
| 2024-08-19 | 5.640 | 6.070 | 5.640 | 5.990 | 5.990 | 56,925,063 |
| 2024-08-16 | 5.550 | 5.850 | 5.520 | 5.630 | 5.630 | 29,869,424 |
| 2024-08-15 | 5.330 | 5.660 | 5.310 | 5.590 | 5.590 | 24,008,783 |
| 2024-08-14 | 5.400 | 5.430 | 5.330 | 5.350 | 5.350 | 9,412,100 |
| 2024-08-13 | 5.280 | 5.400 | 5.230 | 5.390 | 5.390 | 12,994,300 |
| 2024-08-12 | 5.440 | 5.500 | 5.240 | 5.280 | 5.280 | 21,555,208 |
| 2024-08-09 | 5.610 | 5.690 | 5.530 | 5.530 | 5.530 | 20,969,663 |
| 2024-08-08 | 5.510 | 5.620 | 5.430 | 5.530 | 5.530 | 18,359,697 |
| 2024-08-07 | 5.570 | 5.630 | 5.520 | 5.540 | 5.540 | 14,500,436 |
| 2024-08-06 | 5.650 | 5.750 | 5.480 | 5.600 | 5.600 | 18,999,058 |
| 2024-08-05 | 5.610 | 5.780 | 5.510 | 5.520 | 5.520 | 24,278,400 |
| 2024-08-02 | 5.930 | 5.990 | 5.690 | 5.730 | 5.730 | 35,778,983 |
| 2024-08-01 | 5.920 | 6.110 | 5.870 | 6.000 | 6.000 | 62,469,785 |
| 2024-07-31 | 5.560 | 6.530 | 5.500 | 6.080 | 6.080 | 90,135,337 |
| 2024-07-30 | 5.590 | 5.760 | 5.570 | 5.590 | 5.590 | 45,569,133 |
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.