Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	23.990	25.740	23.830	24.460	23.808	116,882,063
2024-10-28	22.000	23.660	21.720	23.440	22.815	81,185,360
2024-10-25	21.950	22.570	21.660	22.200	21.608	56,779,044
2024-10-24	21.730	22.090	21.210	21.870	21.287	80,413,078
2024-10-23	23.980	25.230	22.890	23.130	22.514	93,210,821
2024-10-22	26.500	26.800	23.670	24.390	23.740	116,799,121
2024-10-21	26.350	28.120	25.460	27.420	26.689	153,273,436
2024-10-18	24.800	29.340	24.130	26.310	25.609	163,847,896
2024-10-17	24.590	27.030	23.850	25.970	25.278	183,213,162
2024-10-16	25.120	28.930	23.600	24.600	23.944	215,228,790
2024-10-15	24.480	26.920	24.000	25.880	25.190	210,603,808
2024-10-14	21.680	22.430	19.750	22.430	21.832	155,935,069
2024-10-11	17.160	19.470	17.160	18.690	18.192	100,046,410
2024-10-10	21.560	21.560	17.320	17.850	17.374	113,331,102
2024-10-09	19.350	22.800	18.980	20.500	19.954	164,736,482
2024-10-08	19.000	19.000	18.110	19.000	18.494	75,730,653
2024-09-30	13.980	15.830	13.730	15.830	15.408	78,630,603
2024-09-27	12.470	13.440	12.400	13.190	12.839	40,275,453
2024-09-26	12.000	12.420	11.880	12.370	12.040	29,764,481
2024-09-25	11.920	12.650	11.760	12.110	11.787	44,928,426
2024-09-24	11.130	11.680	11.110	11.650	11.340	27,283,950
2024-09-23	11.210	11.350	11.070	11.170	10.872	15,594,985
2024-09-20	11.090	11.270	11.020	11.180	10.882	15,802,862
2024-09-19	10.790	11.130	10.700	11.060	10.765	13,660,402
2024-09-18	10.880	10.970	10.500	10.730	10.444	12,487,492
2024-09-13	11.300	11.300	10.840	10.880	10.590	19,404,374
2024-09-12	10.880	11.800	10.850	11.220	10.921	26,749,445
2024-09-11	10.800	10.880	10.720	10.840	10.551	5,927,520
2024-09-10	10.600	10.930	10.430	10.860	10.571	9,544,620
2024-09-09	10.600	10.760	10.450	10.570	10.288	7,478,500
2024-09-06	10.980	10.990	10.640	10.650	10.366	10,088,120
2024-09-05	10.890	11.120	10.850	11.010	10.717	13,049,200
2024-09-04	10.810	10.900	10.720	10.760	10.473	8,766,502
2024-09-03	10.660	10.920	10.610	10.910	10.619	14,043,351
2024-09-02	10.760	11.200	10.610	10.640	10.356	19,738,700
2024-08-30	10.380	10.890	10.340	10.730	10.444	16,171,704
2024-08-29	10.200	10.460	10.190	10.390	10.113	12,763,337
2024-08-28	9.860	10.430	9.830	10.270	9.996	18,594,054
2024-08-27	9.940	10.110	9.760	9.770	9.510	6,817,254
2024-08-26	10.000	10.070	9.840	9.990	9.724	6,203,708
2024-08-23	9.740	10.170	9.680	10.060	9.792	10,703,677
2024-08-22	9.940	10.140	9.720	9.750	9.490	7,842,069
2024-08-21	10.020	10.260	9.930	9.950	9.685	6,528,626
2024-08-20	10.360	10.450	9.970	10.000	9.734	10,368,672
2024-08-19	10.120	10.620	10.120	10.500	10.220	11,989,180
2024-08-16	10.140	10.250	10.110	10.150	9.880	5,092,612
2024-08-15	9.950	10.260	9.840	10.140	9.870	6,512,327
2024-08-14	10.050	10.090	9.940	9.950	9.685	3,388,100
2024-08-13	9.950	10.060	9.860	10.050	9.782	4,424,244
2024-08-12	10.100	10.100	9.900	9.950	9.685	4,745,860
2024-08-09	10.240	10.310	10.090	10.090	9.821	4,266,500
2024-08-08	10.200	10.300	9.950	10.190	9.918	7,063,800
2024-08-07	10.250	10.430	10.220	10.280	10.006	6,174,700
2024-08-06	10.330	10.400	10.120	10.290	10.016	6,531,600
2024-08-05	10.520	10.780	10.200	10.210	9.938	7,071,600
2024-08-02	10.780	10.910	10.600	10.630	10.347	4,555,000
2024-08-01	10.970	11.000	10.810	10.880	10.590	5,227,960
2024-07-31	10.500	10.990	10.420	10.950	10.658	9,622,900
2024-07-30	10.330	10.500	10.250	10.470	10.191	4,347,340
2024-07-29	10.350	10.440	10.240	10.350	10.074	4,508,908

← NewerPage 9 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.