Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.880	15.150	14.660	15.040	14.269	7,828,369
2022-08-03	14.420	15.130	14.410	14.640	13.890	7,619,086
2022-08-02	15.100	15.100	14.250	14.450	13.710	8,484,720
2022-08-01	15.170	15.280	14.900	15.210	14.431	4,341,898
2022-07-29	15.290	15.360	15.110	15.190	14.412	3,999,580
2022-07-28	15.200	15.460	15.160	15.240	14.459	4,704,920
2022-07-27	15.180	15.380	15.000	15.120	14.345	4,899,140
2022-07-26	14.980	15.470	14.980	15.210	14.431	5,336,759
2022-07-25	15.400	15.550	14.930	15.070	14.298	4,684,995
2022-07-22	15.360	15.500	15.060	15.160	14.383	4,877,158
2022-07-21	15.540	15.640	15.270	15.290	14.506	5,180,719
2022-07-20	15.550	15.700	15.400	15.540	14.744	7,760,889
2022-07-19	14.710	15.540	14.570	15.460	14.668	10,289,353
2022-07-18	14.300	14.740	14.260	14.670	13.918	5,064,907
2022-07-15	14.480	14.520	14.220	14.240	13.510	5,676,769
2022-07-14	14.770	14.850	14.450	14.520	13.776	5,913,813
2022-07-13	14.920	15.070	14.720	14.820	14.061	3,994,636
2022-07-12	15.220	15.220	14.880	14.890	14.127	4,314,740
2022-07-11	15.450	15.470	15.070	15.220	14.440	5,657,875
2022-07-08	15.290	15.880	15.130	15.540	14.744	8,487,921
2022-07-07	15.010	15.390	15.000	15.220	14.440	6,924,173
2022-07-06	15.050	15.230	14.820	14.940	14.174	7,000,320
2022-07-05	15.450	15.670	14.900	15.040	14.269	9,158,838
2022-07-04	15.360	15.380	15.060	15.310	14.525	6,633,372
2022-07-01	15.620	15.780	15.280	15.350	14.563	6,653,417
2022-06-30	15.700	15.840	15.500	15.680	14.877	8,012,983
2022-06-29	15.650	16.060	15.440	15.650	14.848	11,762,969
2022-06-28	15.450	15.730	15.160	15.700	14.895	8,647,461
2022-06-27	15.470	15.550	15.300	15.440	14.649	7,034,020
2022-06-24	15.600	15.770	15.330	15.470	14.677	9,005,319
2022-06-23	15.310	15.530	14.980	15.500	14.706	8,610,992
2022-06-22	15.840	15.840	15.200	15.210	14.431	8,054,900
2022-06-21	15.840	16.030	15.430	15.750	14.943	7,787,820
2022-06-20	15.780	15.790	15.360	15.700	14.895	9,725,320
2022-06-17	15.700	15.730	15.260	15.680	14.877	9,124,776
2022-06-16	16.020	16.350	15.700	15.820	15.009	10,755,357
2022-06-15	15.590	16.450	15.540	16.020	15.199	11,940,804
2022-06-14	15.630	15.630	15.040	15.550	14.753	6,307,831
2022-06-13	15.190	15.810	15.100	15.750	14.943	6,862,972
2022-06-10	15.100	15.410	14.940	15.360	14.573	4,396,440
2022-06-09	15.480	15.500	15.040	15.090	14.317	6,193,820
2022-06-08	15.660	15.860	15.280	15.540	14.744	6,737,995
2022-06-07	15.800	15.910	15.490	15.670	14.867	6,148,476
2022-06-06	15.660	16.000	15.530	15.820	15.009	12,551,071
2022-06-02	15.700	15.720	15.390	15.660	14.858	6,067,206
2022-06-01	15.290	15.920	15.220	15.780	14.971	10,055,387
2022-05-31	14.750	15.470	14.660	15.390	14.601	10,504,020
2022-05-30	14.450	14.830	14.350	14.790	14.032	5,071,145
2022-05-27	14.500	14.770	14.300	14.450	13.710	5,355,412
2022-05-26	14.700	14.710	14.210	14.440	13.700	5,610,055
2022-05-25	14.390	14.780	14.390	14.750	13.804	6,882,973
2022-05-24	15.300	15.300	14.250	14.270	13.355	7,693,430
2022-05-23	15.080	15.380	14.970	15.220	14.244	6,083,386
2022-05-20	14.730	15.050	14.700	15.010	14.048	7,030,962
2022-05-19	14.530	14.800	14.530	14.730	13.786	7,210,834
2022-05-18	15.400	15.620	14.910	14.980	14.020	9,332,479
2022-05-17	14.960	15.110	14.720	15.090	14.123	6,253,759
2022-05-16	14.800	15.240	14.670	15.000	14.038	8,948,448
2022-05-13	14.900	15.040	14.660	14.750	13.804	4,509,542
2022-05-12	14.800	15.120	14.640	14.840	13.889	6,570,373

← NewerPage 18 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.