Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.600	16.870	16.420	16.750	15.892	16,759,140
2022-11-03	17.110	17.180	16.290	16.720	15.863	23,688,840
2022-11-02	17.000	17.490	16.710	17.480	16.584	24,262,236
2022-11-01	17.150	17.270	16.620	17.150	16.271	30,492,150
2022-10-31	16.590	17.870	16.210	17.360	16.470	52,711,086
2022-10-28	15.690	16.610	15.600	16.250	15.417	34,828,145
2022-10-27	15.790	16.470	15.640	15.980	15.161	30,298,348
2022-10-26	14.660	15.810	14.660	15.640	14.839	23,813,213
2022-10-25	14.780	14.950	14.410	14.650	13.899	9,901,339
2022-10-24	15.440	15.510	14.860	14.950	14.184	14,319,480
2022-10-21	15.170	15.240	14.720	15.020	14.250	11,678,543
2022-10-20	15.060	15.350	14.750	14.950	14.184	11,247,134
2022-10-19	15.200	15.350	14.880	15.130	14.355	10,985,360
2022-10-18	15.450	15.540	15.060	15.160	14.383	8,693,048
2022-10-17	15.150	15.830	15.130	15.450	14.658	12,318,172
2022-10-14	15.000	15.560	15.000	15.210	14.431	16,926,652
2022-10-13	13.900	15.330	13.810	15.070	14.298	26,992,783
2022-10-12	13.100	13.820	13.010	13.800	13.093	6,710,449
2022-10-11	13.210	13.440	13.090	13.150	12.476	4,466,848
2022-10-10	13.430	13.570	13.260	13.320	12.637	5,244,247
2022-09-30	13.380	13.700	13.380	13.420	12.732	4,424,024
2022-09-29	13.560	13.850	13.300	13.400	12.713	5,143,557
2022-09-28	13.880	13.880	13.390	13.400	12.713	6,107,421
2022-09-27	13.650	13.990	13.650	13.890	13.178	6,609,926
2022-09-26	14.050	14.230	13.630	13.650	12.951	7,631,635
2022-09-23	14.980	15.070	14.210	14.260	13.529	9,827,613
2022-09-22	14.720	15.510	14.720	15.000	14.231	12,093,520
2022-09-21	14.540	15.010	13.960	14.890	14.127	9,978,045
2022-09-20	14.820	15.040	14.370	14.520	13.776	10,045,678
2022-09-19	15.250	15.290	14.350	14.720	13.966	16,762,160
2022-09-16	15.670	16.370	15.510	15.770	14.962	19,825,556
2022-09-15	15.570	16.060	15.300	15.480	14.687	11,730,750
2022-09-14	15.300	15.580	15.150	15.500	14.706	6,853,597
2022-09-13	16.000	16.250	15.580	15.600	14.801	9,617,118
2022-09-09	15.220	15.880	15.100	15.720	14.914	12,901,441
2022-09-08	15.180	15.320	15.030	15.150	14.374	4,047,960
2022-09-07	15.180	15.320	14.960	15.230	14.450	5,793,694
2022-09-06	15.600	15.670	15.100	15.180	14.402	6,471,894
2022-09-05	15.300	15.850	15.300	15.550	14.753	7,458,587
2022-09-02	15.090	15.420	15.000	15.330	14.544	4,947,101
2022-09-01	15.180	15.360	15.010	15.050	14.279	5,900,282
2022-08-31	15.120	15.470	15.050	15.170	14.393	8,809,824
2022-08-30	14.870	15.360	14.770	15.180	14.402	7,363,342
2022-08-29	14.390	14.980	14.300	14.910	14.146	8,358,031
2022-08-26	14.810	14.880	14.410	14.450	13.710	8,341,430
2022-08-25	15.010	15.010	14.520	14.780	14.023	6,498,241
2022-08-24	15.630	15.790	14.800	14.870	14.108	10,154,762
2022-08-23	15.680	15.830	15.460	15.740	14.933	4,888,156
2022-08-22	15.980	16.050	15.650	15.780	14.971	8,375,042
2022-08-19	16.130	16.460	15.990	16.100	15.275	8,388,900
2022-08-18	16.080	16.390	15.880	16.130	15.303	10,478,982
2022-08-17	16.070	16.180	15.880	16.080	15.256	5,969,275
2022-08-16	16.030	16.220	15.920	16.070	15.247	8,647,392
2022-08-15	16.560	16.780	15.940	16.000	15.180	15,983,830
2022-08-12	15.850	17.050	15.820	16.660	15.806	23,763,765
2022-08-11	15.730	16.020	15.580	15.930	15.114	7,948,586
2022-08-10	15.620	15.810	15.470	15.530	14.734	5,644,738
2022-08-09	15.990	16.040	15.580	15.730	14.924	7,816,526
2022-08-08	16.180	16.180	15.740	15.940	15.123	10,003,671
2022-08-05	15.100	16.270	15.100	16.120	15.294	23,882,804

← NewerPage 17 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.