Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.660	16.800	16.340	16.390	15.677	13,472,203
2023-10-31	17.050	17.150	16.480	16.680	15.954	17,170,944
2023-10-30	16.500	17.300	16.400	17.140	16.394	20,333,508
2023-10-27	16.840	16.910	16.510	16.740	16.012	14,715,180
2023-10-26	16.380	17.130	16.270	16.930	16.193	19,180,293
2023-10-25	16.200	16.850	16.170	16.480	15.763	17,713,958
2023-10-24	16.000	16.360	15.600	16.180	15.476	15,998,103
2023-10-23	16.270	16.400	15.570	16.030	15.333	21,280,485
2023-10-20	17.080	17.430	16.410	16.440	15.725	26,122,159
2023-10-19	17.320	18.280	17.190	17.430	16.672	34,444,451
2023-10-18	17.540	17.600	16.850	17.200	16.452	21,555,375
2023-10-17	17.000	17.630	16.900	17.610	16.844	35,957,856
2023-10-16	16.990	17.070	16.360	16.670	15.945	17,824,155
2023-10-13	17.200	17.290	16.920	16.980	16.241	18,790,360
2023-10-12	17.620	17.690	17.330	17.350	16.595	10,996,609
2023-10-11	17.410	17.700	17.270	17.470	16.710	15,302,410
2023-10-10	17.260	17.550	17.140	17.430	16.672	16,678,431
2023-10-09	17.060	17.290	16.960	17.180	16.433	10,483,866
2023-09-28	17.290	17.320	17.050	17.180	16.433	12,468,461
2023-09-27	16.840	17.300	16.820	17.150	16.404	12,421,942
2023-09-26	16.840	17.180	16.830	16.980	16.241	12,675,557
2023-09-25	17.100	17.100	16.780	16.880	16.146	14,090,165
2023-09-22	16.710	17.140	16.670	17.100	16.356	20,940,426
2023-09-21	16.330	16.630	16.300	16.410	15.696	8,531,930
2023-09-20	16.520	16.690	16.430	16.430	15.715	9,150,266
2023-09-19	16.800	16.890	16.400	16.520	15.801	12,544,094
2023-09-18	16.800	16.970	16.630	16.800	16.069	12,060,183
2023-09-15	17.100	17.150	16.770	16.980	16.241	13,003,184
2023-09-14	17.170	17.300	16.900	17.020	16.280	15,137,682
2023-09-13	17.700	17.720	17.010	17.270	16.519	21,190,567
2023-09-12	18.040	18.170	17.730	17.760	16.987	17,355,902
2023-09-11	18.300	18.300	17.710	18.040	17.255	27,040,575
2023-09-08	17.800	18.680	17.120	18.310	17.513	41,649,063
2023-09-07	17.780	18.240	17.580	18.000	17.217	30,471,558
2023-09-06	18.050	18.080	17.440	17.740	16.968	31,980,730
2023-09-05	18.210	18.570	18.020	18.300	17.504	26,170,588
2023-09-04	18.400	18.480	17.810	18.330	17.533	23,428,370
2023-09-01	18.460	18.570	17.950	18.120	17.332	18,864,983
2023-08-31	18.700	18.700	18.270	18.430	17.628	23,796,436
2023-08-30	17.700	18.970	17.600	18.740	17.925	50,340,630
2023-08-29	16.330	17.700	16.330	17.670	16.901	29,599,271
2023-08-28	18.260	18.260	16.530	16.580	15.859	28,718,638
2023-08-25	16.700	17.310	16.280	16.430	15.715	28,028,293
2023-08-24	18.380	18.560	16.550	16.930	16.193	48,654,556
2023-08-23	18.600	18.680	18.140	18.200	17.408	28,759,608
2023-08-22	18.240	18.800	18.070	18.790	17.973	33,964,875
2023-08-21	17.800	18.550	17.740	18.000	17.217	23,855,913
2023-08-18	18.550	18.800	17.910	17.910	17.131	27,460,092
2023-08-17	18.170	18.750	17.960	18.510	17.705	30,330,526
2023-08-16	18.420	18.600	17.850	18.230	17.437	26,261,843
2023-08-15	18.800	18.880	18.210	18.680	17.867	27,565,393
2023-08-14	17.430	19.050	17.430	18.960	18.135	39,533,787
2023-08-11	18.700	18.700	17.850	17.850	17.073	31,901,614
2023-08-10	18.880	19.200	18.490	18.840	18.020	44,149,193
2023-08-09	18.800	19.950	18.370	19.000	18.173	72,044,179
2023-08-08	18.120	18.150	17.700	17.770	16.997	17,801,758
2023-08-07	17.840	18.160	17.760	18.040	17.255	23,706,404
2023-08-04	17.290	18.060	17.220	17.930	17.150	33,337,420
2023-08-03	16.990	17.220	16.930	17.150	16.404	11,338,848
2023-08-02	16.920	17.250	16.790	17.060	16.318	14,611,964

← NewerPage 13 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.