Yusys Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.450 | 19.260 | 18.440 | 19.180 | 17.950 | 13,455,237 |
| 2021-11-08 | 18.610 | 18.720 | 18.210 | 18.430 | 17.248 | 6,078,727 |
| 2021-11-05 | 18.020 | 18.970 | 18.000 | 18.720 | 17.520 | 11,179,440 |
| 2021-11-04 | 17.940 | 18.200 | 17.840 | 18.080 | 16.921 | 4,118,331 |
| 2021-11-03 | 17.760 | 18.410 | 17.750 | 17.990 | 16.837 | 3,879,220 |
| 2021-11-02 | 18.460 | 18.580 | 17.720 | 17.820 | 16.678 | 6,860,630 |
| 2021-11-01 | 18.230 | 18.720 | 18.150 | 18.490 | 17.305 | 6,597,626 |
| 2021-10-29 | 18.180 | 19.080 | 18.060 | 18.410 | 17.230 | 7,851,067 |
| 2021-10-28 | 18.320 | 19.130 | 17.700 | 18.630 | 17.436 | 8,798,041 |
| 2021-10-27 | 18.480 | 18.660 | 18.060 | 18.560 | 17.370 | 6,487,700 |
| 2021-10-26 | 18.930 | 19.080 | 18.730 | 19.030 | 17.810 | 7,355,850 |
| 2021-10-25 | 18.700 | 18.900 | 18.380 | 18.620 | 17.426 | 4,178,886 |
| 2021-10-22 | 18.300 | 19.070 | 18.140 | 18.830 | 17.623 | 6,560,118 |
| 2021-10-21 | 18.400 | 18.740 | 18.260 | 18.340 | 17.164 | 4,424,683 |
| 2021-10-20 | 18.770 | 19.340 | 18.570 | 18.630 | 17.436 | 7,554,165 |
| 2021-10-19 | 18.200 | 18.860 | 18.120 | 18.620 | 17.426 | 5,597,120 |
| 2021-10-18 | 18.300 | 18.530 | 17.750 | 18.120 | 16.958 | 5,361,432 |
| 2021-10-15 | 18.350 | 18.580 | 18.070 | 18.280 | 17.108 | 5,969,844 |
| 2021-10-14 | 18.350 | 18.590 | 17.980 | 18.230 | 17.061 | 4,734,598 |
← NewerPage 21 of 21 · 1,219 trading days
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.