Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.730	15.290	14.670	14.890	13.935	10,860,706
2022-05-10	14.500	14.840	14.320	14.730	13.786	6,372,873
2022-05-09	14.500	14.860	14.410	14.700	13.758	7,173,686
2022-05-06	14.200	15.300	14.080	14.700	13.758	12,153,750
2022-05-05	14.720	14.930	14.500	14.600	13.664	11,705,093
2022-04-29	13.990	15.150	13.650	15.120	14.151	16,441,681
2022-04-28	13.810	13.830	13.300	13.450	12.588	8,557,763
2022-04-27	13.130	13.820	12.960	13.810	12.925	7,784,028
2022-04-26	13.560	13.790	13.280	13.370	12.513	6,274,727
2022-04-25	14.500	14.570	13.500	13.500	12.635	9,417,125
2022-04-22	14.970	15.080	14.700	14.790	13.842	5,801,845
2022-04-21	15.300	15.750	14.930	14.950	13.992	7,013,024
2022-04-20	16.090	16.420	15.540	15.570	14.572	6,290,004
2022-04-19	16.100	16.270	15.750	15.940	14.918	4,748,355
2022-04-18	15.920	16.260	15.600	16.120	15.087	5,717,485
2022-04-15	16.530	16.590	15.920	16.150	15.115	10,332,629
2022-04-14	16.730	16.870	16.560	16.790	15.714	6,188,086
2022-04-13	17.210	17.270	16.490	16.500	15.442	8,721,457
2022-04-12	16.820	17.480	16.610	17.430	16.313	8,350,751
2022-04-11	17.590	17.830	16.790	16.810	15.732	10,583,756
2022-04-08	18.250	18.280	17.630	17.820	16.678	10,400,383
2022-04-07	18.540	19.170	18.050	18.080	16.921	9,390,528
2022-04-06	18.770	19.690	18.630	18.940	17.726	19,528,548
2022-04-01	18.550	18.990	18.190	18.540	17.351	12,678,851
2022-03-31	17.920	18.580	17.610	18.370	17.192	14,529,681
2022-03-30	17.550	17.990	17.550	17.900	16.752	7,293,593
2022-03-29	17.870	17.990	17.400	17.470	16.350	8,963,110
2022-03-28	17.500	18.220	17.490	17.880	16.734	7,605,263
2022-03-25	18.680	18.830	17.970	17.970	16.818	8,148,133
2022-03-24	18.650	18.700	18.100	18.130	16.968	7,664,648
2022-03-23	18.650	18.950	18.030	18.750	17.548	7,056,881
2022-03-22	18.730	18.940	18.560	18.640	17.445	7,235,748
2022-03-21	19.020	19.120	18.640	18.820	17.613	8,780,271
2022-03-18	19.000	19.040	18.550	18.990	17.773	7,146,233
2022-03-17	19.060	19.410	18.820	19.020	17.801	12,684,956
2022-03-16	18.870	19.030	17.900	18.900	17.688	11,311,132
2022-03-15	19.400	19.710	18.530	18.530	17.342	9,939,607
2022-03-14	20.280	20.500	19.450	19.450	18.203	11,024,907
2022-03-11	19.650	20.590	19.500	20.500	19.186	10,080,473
2022-03-10	20.080	20.670	19.840	20.010	18.727	11,506,612
2022-03-09	19.690	19.940	18.680	19.450	18.203	10,861,485
2022-03-08	20.460	20.660	19.620	19.750	18.484	10,810,234
2022-03-07	21.110	21.120	20.250	20.430	19.120	8,719,104
2022-03-04	21.290	21.500	20.880	21.110	19.757	7,320,840
2022-03-03	22.170	22.220	21.170	21.500	20.122	12,539,336
2022-03-02	21.920	22.680	21.730	22.000	20.590	12,292,224
2022-03-01	21.840	22.700	21.790	22.120	20.702	16,180,196
2022-02-28	22.650	22.880	20.760	22.300	20.870	24,671,465
2022-02-25	21.060	21.550	20.870	21.280	19.916	8,329,620
2022-02-24	21.450	21.500	20.380	20.810	19.476	15,259,921
2022-02-23	21.500	22.020	21.400	21.650	20.262	10,414,274
2022-02-22	22.290	22.450	21.240	21.480	20.103	15,114,094
2022-02-21	22.400	23.150	22.300	22.700	21.245	13,206,298
2022-02-18	22.150	22.490	21.640	22.450	21.011	10,762,743
2022-02-17	22.680	23.030	22.160	22.240	20.814	10,749,759
2022-02-16	23.950	24.140	22.640	22.890	21.423	12,466,461
2022-02-15	22.990	23.680	22.630	23.480	21.975	12,928,994
2022-02-14	23.290	23.760	22.620	23.060	21.582	16,375,943
2022-02-11	24.250	25.290	23.880	23.970	22.433	22,378,801
2022-02-10	24.680	25.540	24.250	24.380	22.817	17,060,391

← NewerPage 19 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.