Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.360	19.640	18.270	19.440	18.444	42,260,134
2023-05-04	18.450	18.870	18.130	18.550	17.599	22,983,988
2023-04-28	17.580	18.730	17.410	18.460	17.514	31,920,728
2023-04-27	17.880	18.370	17.300	17.560	16.660	35,380,472
2023-04-26	16.880	17.840	16.800	17.100	16.224	24,131,944
2023-04-25	17.240	17.560	16.750	17.000	16.129	20,252,088
2023-04-24	17.480	17.970	17.160	17.310	16.423	20,402,795
2023-04-21	18.890	19.000	17.330	17.350	16.461	31,612,961
2023-04-20	18.510	18.850	18.400	18.850	17.884	20,444,453
2023-04-19	18.400	19.060	18.360	18.510	17.561	20,345,614
2023-04-18	18.740	18.850	18.120	18.480	17.533	23,302,669
2023-04-17	19.650	19.760	18.600	18.700	17.742	30,215,782
2023-04-14	19.780	20.290	19.280	19.810	18.795	26,722,790
2023-04-13	19.990	20.730	19.730	19.860	18.842	34,676,920
2023-04-12	19.510	20.480	19.380	20.380	19.336	35,923,303
2023-04-11	19.520	20.070	19.220	19.730	18.719	32,484,094
2023-04-10	21.280	21.280	19.210	19.560	18.558	49,727,452
2023-04-07	21.810	21.810	21.090	21.410	20.313	41,300,454
2023-04-06	20.720	22.530	20.380	22.080	20.949	71,402,050
2023-04-04	19.690	21.860	19.690	21.500	20.398	74,981,206
2023-04-03	18.480	19.200	18.220	19.110	18.131	34,645,898
2023-03-31	18.250	18.650	17.770	18.590	17.637	25,457,080
2023-03-30	18.850	18.970	18.140	18.250	17.315	24,116,255
2023-03-29	19.600	19.750	18.880	18.940	17.969	26,028,990
2023-03-28	19.200	20.150	18.680	19.800	18.785	40,591,520
2023-03-27	18.690	19.790	18.300	19.530	18.529	43,369,618
2023-03-24	18.200	18.790	17.790	18.650	17.694	32,110,267
2023-03-23	18.390	18.530	17.880	18.260	17.324	21,632,753
2023-03-22	18.300	18.710	17.900	18.550	17.599	22,520,231
2023-03-21	17.980	18.450	17.710	18.360	17.419	18,283,552
2023-03-20	18.700	18.840	17.960	18.000	17.078	24,132,740
2023-03-17	17.940	19.220	17.800	18.700	17.742	41,051,535
2023-03-16	17.720	18.220	17.380	17.710	16.802	17,138,394
2023-03-15	18.140	18.540	17.800	17.820	16.907	21,646,062
2023-03-14	17.800	18.430	17.750	18.120	17.191	34,829,855
2023-03-13	17.760	18.100	16.890	17.990	17.068	35,332,109
2023-03-10	17.100	17.800	17.100	17.550	16.651	24,806,512
2023-03-09	16.750	17.540	16.440	17.320	16.432	20,021,960
2023-03-08	16.440	16.820	16.360	16.700	15.844	11,849,938
2023-03-07	16.980	17.150	16.340	16.350	15.512	13,011,270
2023-03-06	17.200	17.300	16.910	16.980	16.110	12,844,257
2023-03-03	17.480	17.730	17.010	17.300	16.413	19,107,626
2023-03-02	17.730	17.880	17.550	17.620	16.717	15,939,824
2023-03-01	16.850	17.810	16.750	17.750	16.840	28,555,522
2023-02-28	16.740	16.920	16.380	16.860	15.996	20,350,504
2023-02-27	16.360	16.560	16.300	16.430	15.588	10,748,361
2023-02-24	16.430	16.770	16.400	16.530	15.683	10,052,006
2023-02-23	16.760	16.910	16.300	16.400	15.560	15,233,107
2023-02-22	16.620	16.940	16.400	16.690	15.835	11,976,655
2023-02-21	17.260	17.420	16.660	16.840	15.977	19,286,316
2023-02-20	16.950	17.240	16.760	17.180	16.300	20,988,461
2023-02-17	17.880	17.970	16.710	16.710	15.854	32,351,314
2023-02-16	18.310	18.770	17.680	17.870	16.954	33,564,187
2023-02-15	17.590	18.850	17.410	18.310	17.372	49,914,763
2023-02-14	17.090	17.500	16.980	17.290	16.404	20,044,889
2023-02-13	16.910	17.400	16.800	17.080	16.205	21,175,803
2023-02-10	17.350	17.650	16.890	17.090	16.214	20,718,571
2023-02-09	16.530	17.690	16.190	17.600	16.698	30,770,019
2023-02-08	17.870	17.960	16.470	16.620	15.768	41,010,871
2023-02-07	16.900	18.320	16.710	17.790	16.878	34,589,109

← NewerPage 15 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.