Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.220	10.420	10.200	10.370	10.094	4,610,920
2024-07-25	10.030	10.370	10.010	10.270	9.996	4,891,288
2024-07-24	10.300	10.380	10.130	10.140	9.870	4,605,531
2024-07-23	10.600	10.600	10.340	10.340	10.064	5,558,490
2024-07-22	10.750	10.760	10.510	10.640	10.356	6,241,088
2024-07-19	10.370	10.590	10.310	10.520	10.240	5,293,084
2024-07-18	10.400	10.450	10.150	10.390	10.113	6,902,901
2024-07-17	10.450	10.650	10.450	10.490	10.210	4,161,760
2024-07-16	10.570	10.640	10.440	10.590	10.308	3,968,900
2024-07-15	10.800	10.830	10.520	10.580	10.298	4,283,856
2024-07-12	10.920	10.920	10.770	10.830	10.541	3,853,750
2024-07-11	10.850	10.980	10.780	10.890	10.600	6,126,980
2024-07-10	10.480	10.740	10.430	10.640	10.356	5,670,444
2024-07-09	10.350	10.590	10.100	10.540	10.259	7,914,180
2024-07-08	10.770	10.790	10.330	10.350	10.074	6,814,820
2024-07-05	10.540	10.830	10.490	10.740	10.454	6,743,866
2024-07-04	10.910	11.050	10.580	10.600	10.318	7,655,960
2024-07-03	11.210	11.280	10.920	10.930	10.639	8,298,580
2024-07-02	11.040	11.510	10.910	11.280	10.979	11,379,600
2024-07-01	11.060	11.110	10.730	11.020	10.726	7,452,101
2024-06-28	11.200	11.420	11.060	11.080	10.785	6,917,080
2024-06-27	11.460	11.480	11.160	11.180	10.882	6,285,080
2024-06-26	10.900	11.500	10.740	11.470	11.164	10,287,345
2024-06-25	11.050	11.160	10.750	10.850	10.561	7,516,891
2024-06-24	11.330	11.330	10.960	11.020	10.726	8,403,298
2024-06-21	11.390	11.500	11.250	11.370	11.067	6,280,779
2024-06-20	11.710	11.960	11.470	11.470	11.164	9,641,620
2024-06-19	11.830	11.990	11.750	11.760	11.447	8,084,913
2024-06-18	11.580	11.840	11.560	11.830	11.515	6,402,152
2024-06-17	11.590	11.740	11.480	11.590	11.281	6,911,848
2024-06-14	11.420	11.630	11.290	11.590	11.281	7,216,868
2024-06-13	11.350	11.520	11.220	11.420	11.116	6,309,900
2024-06-12	11.250	11.500	11.190	11.360	11.057	7,019,800
2024-06-11	10.880	11.280	10.700	11.250	10.950	8,555,060
2024-06-07	10.990	11.090	10.830	10.940	10.648	7,615,584
2024-06-06	11.300	11.380	10.800	10.850	10.561	12,070,020
2024-06-05	11.330	11.530	11.250	11.260	10.960	5,838,780
2024-06-04	11.570	11.630	11.370	11.550	11.048	6,995,173
2024-06-03	11.820	11.850	11.490	11.610	11.105	6,632,645
2024-05-31	11.610	11.870	11.610	11.800	11.287	6,256,020
2024-05-30	11.620	11.740	11.410	11.610	11.105	4,046,008
2024-05-29	11.600	11.770	11.570	11.620	11.115	4,463,440
2024-05-28	11.800	11.880	11.630	11.640	11.134	6,190,370
2024-05-27	11.800	11.890	11.510	11.880	11.363	6,253,160
2024-05-24	11.980	12.060	11.730	11.760	11.248	7,357,240
2024-05-23	12.310	12.360	11.960	12.010	11.488	8,581,240
2024-05-22	12.380	12.440	12.260	12.390	11.851	5,025,769
2024-05-21	12.450	12.500	12.330	12.370	11.832	6,318,567
2024-05-20	12.400	12.590	12.270	12.450	11.908	7,183,466
2024-05-17	12.160	12.390	12.080	12.380	11.841	7,520,969
2024-05-16	12.220	12.310	12.150	12.190	11.660	5,788,706
2024-05-15	12.380	12.380	12.110	12.150	11.621	5,098,360
2024-05-14	12.270	12.420	12.200	12.340	11.803	6,604,501
2024-05-13	12.280	12.310	12.020	12.140	11.612	8,574,659
2024-05-10	12.660	12.780	12.380	12.430	11.889	8,675,876
2024-05-09	12.550	12.710	12.550	12.590	12.042	8,067,063
2024-05-08	12.910	12.920	12.470	12.520	11.975	13,418,201
2024-05-07	12.960	13.070	12.850	12.930	12.368	13,453,704
2024-05-06	13.140	13.280	12.980	13.060	12.492	12,397,860
2024-04-30	13.180	13.310	12.900	12.980	12.415	15,350,920

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.3000 CNY
2025-05-13	0.2600 CNY
2024-06-05	0.2000 CNY
2023-06-02	0.1400 CNY
2022-05-26	0.2000 CNY
2021-06-08	0.2700 CNY
2020-05-29	0.1500 CNY
2019-07-18	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.