Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.180	13.310	12.900	12.980	12.415	15,350,920
2024-04-29	13.070	13.400	13.000	13.290	12.712	17,464,941
2024-04-26	12.730	13.210	12.720	13.200	12.626	13,280,240
2024-04-25	12.800	12.940	12.710	12.740	12.186	8,926,349
2024-04-24	12.730	12.980	12.710	12.980	12.415	12,624,131
2024-04-23	12.510	12.830	12.450	12.600	12.052	8,781,848
2024-04-22	12.220	12.570	12.030	12.450	11.908	9,251,291
2024-04-19	12.400	12.540	12.230	12.360	11.822	8,387,379
2024-04-18	12.450	12.740	12.270	12.510	11.966	9,822,286
2024-04-17	12.100	12.590	12.070	12.550	12.004	11,034,257
2024-04-16	12.390	12.680	11.890	11.930	11.411	11,364,740
2024-04-15	12.680	12.870	12.250	12.490	11.947	11,555,278
2024-04-12	12.900	13.100	12.600	12.600	12.052	9,797,513
2024-04-11	12.600	13.110	12.550	12.850	12.291	10,462,393
2024-04-10	13.100	13.100	12.550	12.700	12.148	10,732,921
2024-04-09	13.100	13.240	12.980	13.170	12.597	8,040,771
2024-04-08	13.160	13.510	13.020	13.120	12.549	10,074,142
2024-04-03	13.650	13.650	13.160	13.250	12.674	9,519,061
2024-04-02	13.910	13.930	13.430	13.680	13.085	13,420,152
2024-04-01	13.460	13.910	13.410	13.910	13.305	15,842,998
2024-03-29	13.330	13.370	12.990	13.290	12.712	6,124,383
2024-03-28	12.920	13.550	12.870	13.370	12.788	12,161,493
2024-03-27	13.640	13.680	12.900	12.920	12.358	14,740,376
2024-03-26	14.050	14.260	13.490	13.700	13.104	19,389,700
2024-03-25	14.730	15.100	14.120	14.130	13.515	24,612,483
2024-03-22	14.510	14.610	14.080	14.460	13.831	16,546,324
2024-03-21	14.640	14.890	14.430	14.540	13.907	14,677,133
2024-03-20	14.220	14.570	14.210	14.540	13.907	16,051,596
2024-03-19	14.230	14.390	14.160	14.200	13.582	11,856,716
2024-03-18	14.050	14.280	13.960	14.260	13.640	13,492,458
2024-03-15	13.710	14.030	13.590	14.020	13.410	9,933,920
2024-03-14	14.010	14.060	13.610	13.820	13.219	10,768,520
2024-03-13	13.980	14.340	13.940	14.110	13.496	16,250,040
2024-03-12	13.950	14.020	13.730	13.910	13.305	11,622,610
2024-03-11	13.400	13.890	13.330	13.870	13.267	11,065,358
2024-03-08	13.350	13.580	13.250	13.530	12.941	8,064,486
2024-03-07	13.810	13.890	13.300	13.300	12.721	11,533,912
2024-03-06	13.690	13.930	13.520	13.750	13.152	10,499,643
2024-03-05	13.850	14.050	13.650	13.820	13.219	13,212,950
2024-03-04	14.010	14.160	13.710	13.950	13.343	13,545,077
2024-03-01	13.690	14.130	13.670	14.090	13.477	17,182,717
2024-02-29	12.950	13.690	12.900	13.690	13.094	15,307,569
2024-02-28	14.050	14.190	13.030	13.080	12.511	23,510,218
2024-02-27	13.880	14.060	13.430	14.050	13.439	21,958,681
2024-02-26	13.390	13.490	13.130	13.360	12.779	15,320,614
2024-02-23	13.110	13.400	12.920	13.380	12.798	15,355,324
2024-02-22	12.720	13.050	12.690	13.010	12.444	12,806,040
2024-02-21	12.610	13.180	12.520	12.640	12.090	14,873,007
2024-02-20	12.520	12.760	12.430	12.690	12.138	12,269,486
2024-02-19	12.850	13.020	12.450	12.720	12.167	19,969,514
2024-02-08	11.780	12.580	11.780	12.580	12.033	19,287,768
2024-02-07	11.130	11.960	11.000	11.710	11.201	19,319,784
2024-02-06	10.210	11.290	9.980	11.130	10.646	17,044,878
2024-02-05	11.140	11.210	9.890	10.330	9.881	21,932,866
2024-02-02	12.000	12.160	10.770	11.250	10.761	17,489,254
2024-02-01	11.890	12.080	11.530	11.820	11.306	14,654,642
2024-01-31	12.760	12.840	11.860	11.900	11.382	15,492,646
2024-01-30	13.140	13.350	12.820	12.880	12.320	6,314,377
2024-01-29	13.720	13.800	13.150	13.200	12.626	8,487,400
2024-01-26	13.850	13.960	13.630	13.670	13.075	7,561,441

← NewerPage 11 of 21 · 1,219 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.