Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.430	17.290	16.360	16.910	16.043	25,472,417
2023-02-03	16.110	16.650	15.950	16.570	15.721	17,287,313
2023-02-02	16.350	16.630	16.120	16.170	15.341	15,927,141
2023-02-01	15.710	16.380	15.710	16.300	15.465	14,206,724
2023-01-31	15.630	15.920	15.560	15.720	14.914	10,254,337
2023-01-30	15.650	16.070	15.480	15.870	15.057	17,180,185
2023-01-20	15.020	15.680	14.940	15.330	14.544	12,320,551
2023-01-19	14.500	15.090	14.490	15.080	14.307	12,279,402
2023-01-18	14.290	14.660	14.220	14.600	13.852	7,648,700
2023-01-17	14.610	14.670	14.250	14.310	13.577	8,179,408
2023-01-16	14.280	14.750	14.280	14.580	13.833	7,116,460
2023-01-13	14.360	14.400	14.190	14.360	13.624	4,686,748
2023-01-12	14.460	14.550	14.210	14.420	13.681	6,135,567
2023-01-11	14.600	14.900	14.290	14.330	13.596	9,027,386
2023-01-10	14.590	14.590	14.320	14.530	13.785	4,330,580
2023-01-09	14.700	14.960	14.440	14.500	13.757	7,289,860
2023-01-06	14.650	14.680	14.450	14.500	13.757	4,893,075
2023-01-05	14.620	14.700	14.470	14.570	13.823	6,393,947
2023-01-04	14.600	14.790	14.480	14.630	13.880	8,521,520
2023-01-03	14.050	14.690	14.010	14.610	13.861	9,894,152
2022-12-30	13.770	14.060	13.640	14.050	13.330	6,967,206
2022-12-29	13.460	13.880	13.410	13.710	13.007	6,193,883
2022-12-28	13.680	13.740	13.330	13.440	12.751	7,870,534
2022-12-27	13.920	13.970	13.690	13.770	13.064	5,786,419
2022-12-26	13.870	14.170	13.810	13.920	13.207	5,859,432
2022-12-23	13.650	14.130	13.600	13.970	13.254	3,530,152
2022-12-22	14.010	14.110	13.670	13.740	13.036	5,463,678
2022-12-21	14.260	14.300	13.850	13.930	13.216	4,831,271
2022-12-20	14.480	14.630	14.150	14.190	13.463	5,406,681
2022-12-19	14.430	14.600	14.250	14.390	13.653	5,902,729
2022-12-16	14.810	14.820	14.320	14.400	13.662	13,417,289
2022-12-15	15.170	15.460	15.050	15.270	14.488	5,414,215
2022-12-14	15.280	15.420	15.020	15.170	14.393	5,354,842
2022-12-13	15.870	15.950	15.220	15.270	14.488	9,223,240
2022-12-12	15.600	16.030	15.500	15.870	15.057	8,251,465
2022-12-09	15.860	15.970	15.520	15.560	14.763	8,812,449
2022-12-08	16.270	16.300	15.750	15.950	15.133	12,782,748
2022-12-07	16.260	16.420	16.060	16.350	15.512	11,336,741
2022-12-06	16.220	16.430	16.000	16.050	15.228	9,260,887
2022-12-05	15.700	16.670	15.700	16.320	15.484	23,528,208
2022-12-02	15.310	15.810	15.270	15.640	14.839	11,619,123
2022-12-01	15.200	15.470	15.070	15.360	14.573	11,727,013
2022-11-30	15.430	15.430	14.950	15.070	14.298	10,931,192
2022-11-29	15.190	15.500	15.030	15.390	14.601	8,103,220
2022-11-28	15.260	15.500	15.000	15.120	14.345	8,695,608
2022-11-25	15.870	16.130	15.620	15.620	14.820	7,026,565
2022-11-24	16.150	16.340	15.840	15.980	15.161	6,861,636
2022-11-23	16.420	16.520	15.900	16.140	15.313	11,038,200
2022-11-22	16.600	17.030	16.400	16.510	15.664	12,845,478
2022-11-21	16.550	16.930	16.260	16.790	15.930	13,364,686
2022-11-18	17.300	17.470	16.740	16.870	16.006	20,579,099
2022-11-17	16.490	17.300	16.280	17.270	16.385	23,652,275
2022-11-16	16.580	17.130	16.280	16.410	15.569	15,090,709
2022-11-15	16.200	16.800	16.200	16.650	15.797	20,748,924
2022-11-14	15.640	16.350	15.620	16.340	15.503	16,877,798
2022-11-11	16.770	16.830	15.650	15.860	15.047	23,953,353
2022-11-10	16.160	16.570	16.060	16.350	15.512	12,315,788
2022-11-09	16.480	16.570	16.000	16.230	15.398	15,069,662
2022-11-08	16.310	16.730	16.140	16.670	15.816	16,736,900
2022-11-07	16.720	16.900	16.140	16.460	15.617	18,263,680

← NewerPage 16 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.