Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.420	27.660	27.390	27.590	27.149	29,213,776
2025-07-23	27.380	27.800	26.900	27.410	26.971	33,003,520
2025-07-22	27.400	27.790	27.300	27.540	27.099	36,380,090
2025-07-21	28.740	28.870	27.500	27.620	27.178	71,378,638
2025-07-18	29.800	29.880	28.830	29.030	28.566	48,833,404
2025-07-17	29.770	30.270	29.330	29.510	29.038	54,917,000
2025-07-16	29.740	29.770	28.880	29.290	28.821	49,511,280
2025-07-15	29.850	30.580	29.330	30.190	29.707	69,025,060
2025-07-14	31.000	31.500	29.710	30.240	29.756	76,837,586
2025-07-11	28.710	31.130	28.560	30.750	30.258	116,987,277
2025-07-10	29.000	29.660	28.380	28.690	28.231	63,829,457
2025-07-09	29.700	29.960	28.810	29.320	28.851	56,458,229
2025-07-08	29.310	30.180	28.820	29.920	29.441	70,390,244
2025-07-07	28.660	30.000	28.560	29.600	29.126	85,800,453
2025-07-04	27.700	29.500	27.000	28.580	28.123	86,080,668
2025-07-03	27.350	27.780	27.150	27.530	27.090	40,864,640
2025-07-02	27.920	28.360	27.330	27.460	27.021	53,970,614
2025-07-01	29.410	30.290	28.030	28.110	27.660	103,502,466
2025-06-30	29.780	31.800	29.680	30.290	29.805	132,031,012
2025-06-27	28.500	29.620	27.760	27.790	27.345	84,333,072
2025-06-26	27.620	29.460	27.290	28.840	28.379	104,171,312
2025-06-25	26.470	28.500	26.300	28.070	27.621	101,449,590
2025-06-24	26.650	26.980	25.970	26.900	26.470	81,696,496
2025-06-23	25.190	26.950	25.190	26.640	26.214	81,177,688
2025-06-20	26.020	26.020	24.380	25.130	24.728	84,440,660
2025-06-19	28.230	29.850	26.720	26.840	26.411	107,189,831
2025-06-18	26.180	27.360	26.180	26.750	26.322	81,739,101
2025-06-17	26.010	27.380	25.810	26.290	25.869	85,765,255
2025-06-16	25.000	26.970	25.000	26.510	26.086	90,687,739
2025-06-13	25.140	25.890	25.010	25.010	24.610	65,510,995
2025-06-12	24.690	25.230	24.670	24.870	24.472	34,036,233
2025-06-11	24.880	25.500	24.410	25.040	24.639	50,405,488
2025-06-10	25.080	25.960	24.690	25.120	24.718	73,104,110
2025-06-09	25.410	25.680	25.000	25.200	24.797	53,150,525
2025-06-06	25.570	26.160	24.960	24.970	24.571	81,339,316
2025-06-05	24.450	27.630	24.090	26.720	26.293	132,582,297
2025-06-04	23.240	23.440	22.800	23.290	22.917	34,936,831
2025-06-03	23.900	24.630	23.280	23.300	22.927	56,968,480
2025-05-30	23.000	23.990	23.000	23.210	22.839	57,249,008
2025-05-29	21.330	23.000	21.330	22.920	22.553	44,513,560
2025-05-28	21.500	21.590	21.140	21.400	21.058	14,465,963
2025-05-27	21.770	21.780	21.460	21.500	21.156	10,816,820
2025-05-26	21.730	21.880	21.520	21.790	21.441	15,399,802
2025-05-23	22.510	22.520	21.880	21.880	21.530	26,440,433
2025-05-22	22.040	22.320	21.850	21.890	21.540	11,264,028
2025-05-21	22.480	22.540	22.080	22.170	21.815	11,920,464
2025-05-20	22.300	22.540	22.070	22.320	21.963	10,301,009
2025-05-19	22.290	22.370	21.930	22.230	21.874	11,686,000
2025-05-16	22.430	22.680	22.300	22.300	21.943	15,068,570
2025-05-15	23.600	23.600	22.530	22.560	22.199	24,879,065
2025-05-14	23.250	24.130	23.080	23.790	23.409	25,544,620
2025-05-13	24.120	24.160	23.210	23.330	22.957	21,188,347
2025-05-12	23.800	24.050	23.640	24.020	23.380	20,338,460
2025-05-09	24.080	24.190	23.400	23.500	22.874	22,619,020
2025-05-08	24.120	24.450	23.880	24.210	23.565	31,474,820
2025-05-07	25.100	25.790	24.050	24.390	23.740	50,489,252
2025-05-06	24.460	24.760	24.080	24.550	23.896	36,976,684
2025-04-30	23.850	24.160	23.480	24.020	23.380	33,559,041
2025-04-29	23.010	24.200	22.680	23.830	23.195	34,770,200
2025-04-28	22.990	23.440	22.470	22.830	22.222	22,239,102

← NewerPage 6 of 21 · 1,218 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.