Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.490	13.920	13.390	13.860	13.257	9,795,647
2024-01-24	13.280	13.520	12.830	13.520	12.932	10,040,876
2024-01-23	13.030	13.370	12.910	13.260	12.683	7,888,248
2024-01-22	13.900	13.960	12.930	13.120	12.549	10,638,726
2024-01-19	14.260	14.260	13.780	13.780	13.181	6,119,060
2024-01-18	14.200	14.290	13.700	14.220	13.601	9,956,816
2024-01-17	14.460	14.570	14.200	14.200	13.582	6,834,146
2024-01-16	14.510	14.590	14.140	14.480	13.850	7,726,048
2024-01-15	14.680	14.780	14.510	14.560	13.927	4,893,695
2024-01-12	14.990	14.990	14.700	14.730	14.089	5,842,140
2024-01-11	14.440	15.060	14.420	14.980	14.328	9,503,458
2024-01-10	14.700	14.780	14.280	14.430	13.802	7,461,339
2024-01-09	14.900	15.090	14.600	14.780	14.137	8,693,591
2024-01-08	15.410	15.460	14.890	14.910	14.261	10,581,468
2024-01-05	15.970	16.000	15.430	15.530	14.854	9,168,114
2024-01-04	15.780	15.930	15.400	15.930	15.237	9,552,283
2024-01-03	16.040	16.100	15.550	15.750	15.065	11,125,815
2024-01-02	16.310	16.320	16.040	16.070	15.371	8,147,557
2023-12-29	16.170	16.360	16.110	16.280	15.572	11,050,006
2023-12-28	15.830	16.270	15.550	16.190	15.486	10,279,137
2023-12-27	15.740	15.930	15.700	15.830	15.141	6,911,200
2023-12-26	16.080	16.090	15.600	15.750	15.065	8,376,566
2023-12-25	16.030	16.200	15.910	16.070	15.371	6,456,325
2023-12-22	16.550	16.600	15.970	16.000	15.304	14,210,189
2023-12-21	16.330	16.750	16.010	16.590	15.868	12,300,859
2023-12-20	16.950	17.050	16.400	16.420	15.706	11,646,820
2023-12-19	16.660	17.100	16.510	16.920	16.184	10,296,900
2023-12-18	16.960	17.100	16.640	16.700	15.974	9,102,260
2023-12-15	17.300	17.400	16.900	17.010	16.270	10,384,193
2023-12-14	17.420	17.620	17.200	17.230	16.480	10,075,515
2023-12-13	17.520	17.630	17.320	17.320	16.567	8,761,847
2023-12-12	17.300	17.580	17.290	17.530	16.767	12,674,038
2023-12-11	16.800	17.520	16.560	17.490	16.729	21,466,757
2023-12-08	16.770	17.050	16.690	16.830	16.098	12,387,886
2023-12-07	16.400	16.900	16.360	16.790	16.060	12,117,651
2023-12-06	16.440	16.730	16.150	16.450	15.734	11,391,335
2023-12-05	17.050	17.100	16.390	16.400	15.687	13,477,232
2023-12-04	17.130	17.370	17.080	17.120	16.375	12,390,398
2023-12-01	16.590	17.120	16.540	17.050	16.308	12,302,872
2023-11-30	16.680	16.820	16.440	16.590	15.868	8,935,721
2023-11-29	16.920	16.950	16.650	16.740	16.012	8,711,356
2023-11-28	16.870	17.010	16.700	17.000	16.260	9,382,280
2023-11-27	17.080	17.160	16.830	16.880	16.146	10,747,886
2023-11-24	17.630	17.630	16.800	16.840	16.107	19,812,079
2023-11-23	17.370	17.690	16.960	17.630	16.863	17,093,469
2023-11-22	17.440	17.740	17.280	17.310	16.557	12,997,806
2023-11-21	17.930	17.930	17.440	17.530	16.767	15,670,721
2023-11-20	17.800	17.940	17.520	17.850	17.073	15,021,497
2023-11-17	17.810	17.970	17.570	17.750	16.978	16,564,360
2023-11-16	17.890	18.080	17.650	17.800	17.026	17,551,804
2023-11-15	18.380	18.380	17.700	17.780	17.007	26,154,870
2023-11-14	17.530	18.130	17.420	18.040	17.255	30,102,212
2023-11-13	17.000	17.770	16.950	17.550	16.787	25,812,731
2023-11-10	17.070	17.130	16.840	16.880	16.146	11,553,428
2023-11-09	17.200	17.540	17.030	17.220	16.471	18,826,592
2023-11-08	17.050	17.440	16.960	17.150	16.404	19,277,780
2023-11-07	17.050	17.130	16.860	17.050	16.308	12,831,158
2023-11-06	16.670	17.090	16.640	17.020	16.280	16,724,628
2023-11-03	16.210	16.670	16.190	16.510	15.792	11,288,257
2023-11-02	16.500	16.550	16.200	16.220	15.514	11,161,305

← NewerPage 12 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.