Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	23.200	23.650	22.880	22.890	22.280	24,386,265
2025-04-24	24.100	24.150	23.080	23.200	22.582	41,991,500
2025-04-23	24.030	25.170	23.870	24.480	23.828	67,923,532
2025-04-22	23.600	24.850	23.540	24.270	23.623	75,804,146
2025-04-21	22.110	23.130	21.940	23.060	22.445	31,022,788
2025-04-18	22.100	23.340	21.790	22.210	21.618	31,584,140
2025-04-17	22.310	22.590	22.010	22.060	21.472	22,555,860
2025-04-16	22.360	22.750	21.640	22.530	21.930	30,049,779
2025-04-15	23.250	23.400	22.350	22.510	21.910	24,138,058
2025-04-14	22.640	24.230	22.640	23.060	22.445	46,252,503
2025-04-11	21.700	22.450	21.700	22.180	21.589	29,182,513
2025-04-10	21.680	22.680	21.530	21.930	21.346	38,110,909
2025-04-09	19.990	21.170	18.920	20.900	20.343	36,094,560
2025-04-08	19.140	20.550	19.140	20.200	19.662	39,349,944
2025-04-07	20.870	22.190	18.980	18.980	18.474	36,202,275
2025-04-03	23.750	24.340	23.680	23.720	23.088	13,094,093
2025-04-02	24.000	24.380	23.850	24.110	23.467	11,610,146
2025-04-01	24.400	24.570	23.950	24.000	23.360	17,968,140
2025-03-31	23.970	24.560	23.020	24.400	23.750	30,431,721
2025-03-28	24.380	24.650	24.150	24.210	23.565	11,087,181
2025-03-27	24.400	24.880	24.280	24.460	23.808	13,580,260
2025-03-26	24.400	24.910	24.330	24.570	23.915	14,120,478
2025-03-25	24.880	25.080	24.300	24.570	23.915	15,592,035
2025-03-24	25.230	25.470	24.070	24.790	24.129	23,983,128
2025-03-21	25.900	26.130	25.080	25.120	24.451	23,875,363
2025-03-20	26.250	26.670	26.050	26.170	25.473	17,611,912
2025-03-19	26.900	26.980	26.240	26.420	25.716	26,455,606
2025-03-18	27.330	27.600	26.960	27.090	26.368	24,843,626
2025-03-17	27.090	27.290	26.660	26.990	26.271	26,320,244
2025-03-14	26.230	27.620	26.110	27.430	26.699	40,094,358
2025-03-13	27.000	27.200	25.890	26.390	25.687	37,950,163
2025-03-12	27.540	27.860	27.070	27.170	26.446	32,978,542
2025-03-11	26.500	27.630	26.380	27.250	26.524	29,983,180
2025-03-10	28.500	28.530	26.800	27.060	26.339	54,576,739
2025-03-07	29.000	30.180	28.250	28.840	28.071	83,556,297
2025-03-06	27.600	29.390	27.400	29.380	28.597	100,046,918
2025-03-05	26.900	27.710	26.480	26.990	26.271	39,781,487
2025-03-04	26.260	28.080	26.260	26.990	26.271	58,515,243
2025-03-03	25.790	28.100	25.200	26.810	26.096	71,263,848
2025-02-28	26.750	27.020	25.450	25.610	24.928	50,979,327
2025-02-27	27.850	28.360	26.350	26.750	26.037	62,235,728
2025-02-26	28.110	28.260	27.030	28.130	27.380	57,223,934
2025-02-25	27.550	29.110	27.550	28.010	27.264	61,045,882
2025-02-24	29.580	30.440	28.500	28.830	28.062	86,925,873
2025-02-21	30.330	30.840	28.800	30.500	29.687	114,010,882
2025-02-20	31.990	33.990	29.690	29.860	29.064	133,462,451
2025-02-19	28.680	30.870	28.600	30.800	29.979	119,693,492
2025-02-18	29.680	29.720	28.100	29.160	28.383	129,395,895
2025-02-17	27.270	31.980	26.990	30.400	29.590	186,915,739
2025-02-14	27.000	28.560	25.800	26.650	25.940	130,458,884
2025-02-13	24.490	28.920	24.080	27.640	26.903	158,166,349
2025-02-12	23.660	24.140	23.510	24.100	23.458	51,672,667
2025-02-11	23.960	24.090	22.890	24.080	23.438	69,424,560
2025-02-10	22.060	24.830	21.630	24.370	23.721	89,834,602
2025-02-07	20.680	21.950	20.510	21.700	21.122	52,396,085
2025-02-06	20.270	20.680	19.980	20.680	20.129	32,499,244
2025-02-05	19.960	20.880	19.910	20.300	19.759	34,859,030
2025-01-27	20.780	20.800	19.450	19.470	18.951	28,592,484
2025-01-24	19.220	20.500	19.210	20.500	19.954	35,759,176
2025-01-23	19.730	20.300	19.400	19.400	18.883	36,829,698

← NewerPage 7 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.