Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.770	17.160	16.700	17.000	16.260	14,746,900
2023-07-31	16.750	17.150	16.700	16.810	16.079	11,249,247
2023-07-28	16.210	16.790	16.010	16.770	16.040	14,823,111
2023-07-27	16.610	16.710	16.250	16.280	15.572	10,324,614
2023-07-26	17.010	17.070	16.560	16.640	15.916	11,182,533
2023-07-25	16.850	17.100	16.700	17.070	16.327	11,476,651
2023-07-24	16.610	16.790	16.280	16.650	15.926	7,849,369
2023-07-21	16.600	16.790	16.500	16.550	15.830	7,551,809
2023-07-20	17.060	17.150	16.650	16.700	15.974	10,898,919
2023-07-19	17.030	17.290	16.910	17.050	16.308	9,923,483
2023-07-18	17.260	17.340	16.900	17.000	16.260	11,200,309
2023-07-17	17.330	17.650	17.250	17.350	16.595	16,575,330
2023-07-14	16.730	17.540	16.700	17.290	16.538	26,052,934
2023-07-13	16.570	16.830	16.420	16.740	16.012	11,806,166
2023-07-12	16.940	16.980	16.440	16.450	15.734	14,961,283
2023-07-11	16.940	17.200	16.820	17.020	16.280	11,079,369
2023-07-10	17.120	17.120	16.670	16.900	16.165	12,292,774
2023-07-07	17.250	17.300	16.660	16.960	16.222	14,151,038
2023-07-06	17.190	17.580	17.010	17.210	16.461	14,851,500
2023-07-05	17.800	17.870	17.010	17.120	16.375	21,301,979
2023-07-04	17.580	17.740	17.480	17.660	16.892	15,072,720
2023-07-03	17.680	17.750	17.080	17.610	16.844	18,082,066
2023-06-30	17.610	17.880	17.210	17.680	16.911	15,963,699
2023-06-29	17.650	17.850	17.380	17.720	16.949	15,167,264
2023-06-28	18.500	18.500	16.900	17.690	16.920	32,659,790
2023-06-27	18.700	18.840	18.340	18.540	17.733	17,002,674
2023-06-26	19.450	19.660	18.580	18.670	17.858	26,510,273
2023-06-21	20.410	20.560	19.390	19.440	18.594	37,357,536
2023-06-20	20.720	21.050	20.500	20.690	19.790	27,664,008
2023-06-19	20.510	21.040	20.060	20.710	19.809	39,097,135
2023-06-16	20.150	20.580	19.690	20.210	19.331	31,216,868
2023-06-15	20.050	20.450	19.640	20.240	19.359	40,414,648
2023-06-14	20.400	21.170	19.920	20.030	19.159	53,978,363
2023-06-13	19.680	19.990	18.900	19.880	19.015	56,300,932
2023-06-12	18.610	20.390	18.610	19.690	18.833	78,773,822
2023-06-09	17.230	17.880	17.200	17.750	16.978	23,392,929
2023-06-08	17.200	17.370	16.820	17.320	16.567	14,324,848
2023-06-07	16.940	17.500	16.930	17.240	16.490	15,036,337
2023-06-06	17.400	17.540	16.910	16.950	16.213	16,855,400
2023-06-05	17.400	17.580	17.280	17.430	16.672	13,624,336
2023-06-02	17.180	17.480	17.100	17.390	16.633	16,539,439
2023-06-01	16.990	17.570	16.870	17.300	16.413	20,276,146
2023-05-31	16.780	17.150	16.780	17.110	16.233	16,818,850
2023-05-30	16.510	16.870	16.280	16.870	16.006	14,910,412
2023-05-29	16.520	16.970	16.480	16.560	15.711	14,607,340
2023-05-26	16.020	16.500	15.860	16.440	15.598	13,638,053
2023-05-25	16.090	16.460	15.650	16.000	15.180	14,998,870
2023-05-24	16.140	16.410	15.950	16.180	15.351	11,083,535
2023-05-23	16.610	16.730	16.250	16.270	15.436	12,329,575
2023-05-22	16.540	16.800	16.440	16.740	15.882	10,349,904
2023-05-19	16.960	16.960	16.460	16.640	15.787	16,598,053
2023-05-18	16.520	17.120	16.480	16.920	16.053	18,211,981
2023-05-17	16.400	16.730	16.160	16.590	15.740	18,784,196
2023-05-16	17.180	17.280	16.240	16.340	15.503	23,867,117
2023-05-15	17.490	17.560	16.610	17.190	16.309	19,390,374
2023-05-12	17.600	17.860	17.300	17.420	16.527	18,640,019
2023-05-11	18.660	18.840	17.880	17.900	16.983	21,406,087
2023-05-10	18.510	19.130	18.350	18.690	17.732	19,108,559
2023-05-09	19.310	19.670	18.700	18.700	17.742	24,809,604
2023-05-08	19.780	19.790	19.140	19.320	18.330	28,464,543

← NewerPage 14 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.