Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.500	25.120	22.980	24.970	23.369	24,630,500
2022-02-08	23.100	23.230	22.170	22.980	21.507	10,020,040
2022-02-07	23.320	23.570	22.470	22.830	21.366	15,045,540
2022-01-28	22.900	23.830	22.900	23.440	21.937	14,654,376
2022-01-27	23.900	23.960	22.430	22.680	21.226	17,865,284
2022-01-26	23.940	24.800	23.360	23.980	22.443	14,724,621
2022-01-25	25.500	25.580	23.600	23.800	22.274	23,038,835
2022-01-24	24.400	26.430	24.160	25.380	23.753	21,089,030
2022-01-21	25.450	26.430	24.570	24.960	23.360	21,041,798
2022-01-20	25.450	26.340	24.660	25.400	23.772	20,495,115
2022-01-19	25.820	26.340	25.110	25.800	24.146	19,856,575
2022-01-18	27.480	27.770	25.400	25.820	24.165	30,264,463
2022-01-17	26.500	27.920	25.860	27.100	25.363	32,224,182
2022-01-14	25.300	25.800	24.800	25.500	23.865	15,203,750
2022-01-13	24.750	25.980	24.420	25.520	23.884	21,597,272
2022-01-12	24.370	24.950	24.010	24.610	23.032	15,311,515
2022-01-11	25.790	25.980	24.090	24.400	22.836	25,204,182
2022-01-10	24.210	27.000	23.690	26.150	24.474	37,612,202
2022-01-07	25.780	25.870	23.660	23.840	22.312	31,078,158
2022-01-06	24.950	25.730	24.320	25.300	23.678	22,157,091
2022-01-05	24.930	26.650	24.930	25.340	23.715	36,719,645
2022-01-04	24.000	25.500	23.550	24.810	23.219	30,393,073
2021-12-31	22.900	24.480	22.650	23.900	22.368	20,011,105
2021-12-30	21.950	23.500	21.930	23.080	21.600	22,436,450
2021-12-29	21.230	22.490	21.170	22.180	20.758	21,705,624
2021-12-28	21.330	21.690	20.900	21.210	19.850	12,174,539
2021-12-27	20.580	21.880	20.580	21.150	19.794	11,681,197
2021-12-24	21.000	21.050	20.460	20.630	19.307	8,187,829
2021-12-23	21.240	21.530	20.730	21.130	19.775	16,147,168
2021-12-22	20.870	20.960	20.520	20.830	19.495	9,012,196
2021-12-21	19.400	21.150	19.380	20.770	19.438	19,804,470
2021-12-20	19.900	19.940	19.440	19.440	18.194	7,540,164
2021-12-17	20.100	20.600	19.820	20.130	18.840	10,775,516
2021-12-16	20.380	20.530	19.970	20.090	18.802	9,252,334
2021-12-15	20.300	20.700	20.060	20.390	19.083	11,446,967
2021-12-14	19.470	20.280	19.300	20.240	18.942	13,777,099
2021-12-13	19.410	19.810	19.180	19.460	18.212	9,388,441
2021-12-10	19.640	19.640	19.180	19.280	18.044	10,432,039
2021-12-09	19.940	19.940	19.600	19.650	18.390	6,244,462
2021-12-08	19.590	19.950	19.460	19.890	18.615	6,564,835
2021-12-07	20.050	20.180	19.330	19.490	18.241	9,888,827
2021-12-06	20.350	20.750	19.800	19.970	18.690	8,593,846
2021-12-03	20.320	20.950	20.170	20.300	18.999	7,703,257
2021-12-02	20.910	21.150	20.130	20.180	18.886	13,925,924
2021-12-01	20.870	21.450	20.800	20.960	19.616	10,151,885
2021-11-30	20.900	21.500	20.710	20.880	19.541	12,732,494
2021-11-29	20.880	21.490	20.660	20.840	19.504	14,278,802
2021-11-26	20.370	22.540	20.320	21.510	20.131	26,663,608
2021-11-25	20.900	21.550	20.420	20.490	19.176	12,694,866
2021-11-24	20.600	21.010	20.240	20.920	19.579	20,041,924
2021-11-23	19.480	21.090	19.320	21.000	19.654	22,057,781
2021-11-22	19.730	19.810	19.160	19.510	18.259	13,943,530
2021-11-19	20.010	20.420	19.900	20.120	18.830	12,163,664
2021-11-18	19.790	20.300	19.570	19.900	18.624	15,968,942
2021-11-17	19.680	20.420	19.450	19.820	18.549	17,966,255
2021-11-16	19.020	19.750	18.910	19.530	18.278	15,332,808
2021-11-15	18.940	19.440	18.850	19.050	17.829	11,626,731
2021-11-12	18.840	19.090	18.650	18.930	17.716	7,544,213
2021-11-11	19.120	19.200	18.860	18.930	17.716	8,146,952
2021-11-10	19.500	19.780	18.970	19.200	17.969	10,038,936

← NewerPage 20 of 21 · 1,219 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.