Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.050	19.180	18.890	19.060	18.552	9,499,610
2025-01-21	19.400	19.440	18.930	19.190	18.679	12,080,638
2025-01-20	19.430	19.560	19.100	19.180	18.669	14,510,365
2025-01-17	18.900	19.350	18.810	19.160	18.649	12,964,696
2025-01-16	19.240	19.270	18.910	19.000	18.494	18,458,260
2025-01-15	18.970	19.180	18.790	18.920	18.416	14,456,000
2025-01-14	17.740	18.990	17.710	18.990	18.484	22,086,252
2025-01-13	17.460	17.840	17.200	17.680	17.209	11,190,301
2025-01-10	17.970	18.310	17.500	17.520	17.053	11,472,908
2025-01-09	18.010	18.300	17.910	18.080	17.598	11,934,448
2025-01-08	18.020	18.330	17.450	18.100	17.618	15,411,300
2025-01-07	17.910	18.200	17.860	18.180	17.696	12,454,820
2025-01-06	17.850	18.100	17.620	17.850	17.374	14,710,000
2025-01-03	18.800	18.950	17.760	17.810	17.335	19,626,368
2025-01-02	19.500	19.700	18.580	18.830	18.328	17,269,560
2024-12-31	20.600	20.790	19.520	19.520	19.000	15,414,231
2024-12-30	20.320	20.680	19.930	20.560	20.012	11,851,198
2024-12-27	20.220	20.850	20.020	20.350	19.808	15,629,846
2024-12-26	20.100	20.440	20.060	20.210	19.671	10,660,068
2024-12-25	20.470	20.590	19.860	20.140	19.603	14,707,990
2024-12-24	20.680	20.800	20.280	20.580	20.032	14,498,033
2024-12-23	21.680	21.750	20.550	20.580	20.032	22,474,307
2024-12-20	21.350	21.930	21.140	21.680	21.102	21,235,126
2024-12-19	21.100	21.650	21.010	21.400	20.830	18,278,679
2024-12-18	20.800	21.580	20.600	21.400	20.830	21,235,659
2024-12-17	21.190	21.400	20.500	20.830	20.275	15,906,011
2024-12-16	21.300	21.550	21.020	21.250	20.684	17,218,269
2024-12-13	21.800	22.040	21.260	21.300	20.732	24,260,160
2024-12-12	21.650	22.080	21.430	22.070	21.482	29,772,098
2024-12-11	21.420	21.820	21.260	21.760	21.180	21,787,484
2024-12-10	22.450	22.500	21.370	21.440	20.869	34,168,080
2024-12-09	21.850	22.060	21.380	21.580	21.005	22,123,820
2024-12-06	21.680	22.150	21.250	21.680	21.102	28,328,437
2024-12-05	21.000	21.880	21.000	21.600	21.024	23,840,267
2024-12-04	21.580	21.910	21.060	21.180	20.616	22,297,880
2024-12-03	21.700	21.960	21.190	21.770	21.190	31,424,410
2024-12-02	21.480	21.860	21.210	21.680	21.102	30,170,136
2024-11-29	20.910	22.090	20.780	21.610	21.034	41,895,123
2024-11-28	21.200	21.880	20.880	20.920	20.363	32,775,050
2024-11-27	20.470	20.950	19.890	20.940	20.382	22,998,331
2024-11-26	20.700	21.130	20.550	20.610	20.061	18,827,700
2024-11-25	20.750	20.980	20.100	20.750	20.197	26,764,517
2024-11-22	21.680	22.100	20.470	20.500	19.954	39,149,358
2024-11-21	22.210	22.350	21.830	22.070	21.482	27,020,778
2024-11-20	21.780	22.640	21.680	22.330	21.735	31,095,295
2024-11-19	21.590	22.000	20.970	21.980	21.394	27,124,187
2024-11-18	22.820	23.000	20.770	21.290	20.723	43,890,063
2024-11-15	23.660	24.280	22.660	22.660	22.056	38,560,085
2024-11-14	24.490	24.560	23.660	23.720	23.088	30,745,403
2024-11-13	23.990	24.800	23.800	24.610	23.954	33,566,137
2024-11-12	25.850	25.850	23.810	24.400	23.750	65,928,522
2024-11-11	25.440	26.180	25.100	25.600	24.918	66,444,873
2024-11-08	27.300	27.300	25.250	25.400	24.723	95,912,921
2024-11-07	23.750	26.360	23.650	26.310	25.609	101,259,177
2024-11-06	25.500	25.670	24.300	24.550	23.896	86,169,498
2024-11-05	23.600	26.010	23.450	25.500	24.820	100,258,362
2024-11-04	22.440	23.600	22.440	23.360	22.737	56,070,260
2024-11-01	25.200	25.700	22.760	22.880	22.270	84,776,176
2024-10-31	24.500	26.600	24.100	25.680	24.996	126,020,837
2024-10-30	24.980	25.440	23.600	25.290	24.616	102,334,994

← NewerPage 8 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.