Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.080	13.490	12.940	13.350	9.443	7,282,590
2024-07-26	12.730	13.070	12.720	13.030	9.216	6,385,190
2024-07-25	12.930	12.930	12.400	12.690	8.976	9,956,154
2024-07-24	13.380	13.530	12.910	12.930	9.146	11,665,248
2024-07-23	13.910	13.920	13.430	13.470	9.528	9,341,697
2024-07-22	14.010	14.100	13.750	13.920	9.846	9,232,790
2024-07-19	13.870	14.210	13.830	13.940	9.860	9,183,580
2024-07-18	14.010	14.130	13.670	14.020	9.917	10,727,934
2024-07-17	14.690	14.790	14.160	14.160	10.016	19,424,944
2024-07-16	14.870	15.060	14.460	14.770	10.447	30,726,211
2024-07-15	14.390	14.520	14.050	14.330	10.136	10,695,580
2024-07-12	14.450	14.500	14.250	14.400	10.185	13,098,269
2024-07-11	14.390	14.740	14.250	14.660	10.369	22,250,998
2024-07-10	13.770	14.660	13.770	14.310	10.051	23,455,157
2024-07-09	13.030	13.920	13.030	13.880	9.749	15,153,670
2024-07-08	13.400	13.540	13.030	13.060	9.173	7,278,040
2024-07-05	13.410	13.500	13.100	13.400	9.412	7,348,663
2024-07-04	13.690	13.950	13.440	13.490	9.475	9,504,047
2024-07-03	13.620	14.010	13.500	13.640	9.580	9,193,717
2024-07-02	13.650	13.780	13.560	13.630	9.573	7,388,220
2024-07-01	13.440	13.800	13.240	13.780	9.679	9,778,230
2024-06-28	13.010	13.690	12.950	13.500	9.482	12,603,500
2024-06-27	13.450	13.750	13.080	13.090	9.194	7,954,812
2024-06-26	13.160	13.560	13.050	13.490	9.475	9,573,632
2024-06-25	13.100	13.340	12.810	13.160	9.243	7,897,561
2024-06-24	13.320	13.510	13.030	13.120	9.215	9,754,500
2024-06-21	13.450	13.700	13.210	13.610	9.559	8,652,814
2024-06-20	13.900	13.900	13.500	13.580	9.538	11,828,013
2024-06-19	13.840	14.080	13.700	13.920	9.777	17,048,640
2024-06-18	13.590	14.090	13.500	13.910	9.770	20,560,937
2024-06-17	14.290	14.600	13.790	13.850	9.728	23,517,396
2024-06-14	13.380	13.510	13.160	13.480	9.468	7,206,920
2024-06-13	13.410	13.600	13.220	13.310	9.349	9,895,816
2024-06-12	13.430	13.750	13.200	13.440	9.440	10,675,159
2024-06-11	13.080	13.410	12.770	13.380	9.398	7,454,454
2024-06-07	13.450	13.570	12.950	13.180	9.257	8,832,712
2024-06-06	13.760	13.880	13.030	13.300	9.342	15,273,776
2024-06-05	13.700	14.270	13.570	13.740	9.651	13,381,270
2024-06-04	13.940	14.000	13.440	13.710	9.630	9,257,150
2024-06-03	13.900	14.110	13.730	13.990	9.826	9,420,110
2024-05-31	13.430	13.990	13.360	13.900	9.763	9,276,750
2024-05-30	13.300	13.590	13.170	13.430	9.433	5,454,190
2024-05-29	13.430	13.580	13.270	13.420	9.426	5,380,480
2024-05-28	13.500	13.650	13.310	13.440	9.440	6,541,080
2024-05-27	13.440	13.620	13.180	13.510	9.489	8,716,344
2024-05-24	13.770	13.970	13.580	13.590	9.545	8,958,740
2024-05-23	14.130	14.130	13.750	13.910	9.770	8,932,042
2024-05-22	14.060	14.300	13.950	14.150	9.939	7,595,532
2024-05-21	14.130	14.190	13.880	14.150	9.939	8,621,620
2024-05-20	14.210	14.500	14.000	14.190	9.967	11,425,330
2024-05-17	13.730	14.160	13.720	14.160	9.946	10,487,442
2024-05-16	14.150	14.250	13.700	13.710	9.630	8,914,220
2024-05-15	13.840	14.400	13.600	14.000	9.833	10,622,682
2024-05-14	13.720	13.920	13.590	13.890	9.756	8,928,080
2024-05-13	13.990	14.200	13.480	13.590	9.545	14,362,142
2024-05-10	14.500	14.500	14.020	14.130	9.925	12,355,280
2024-05-09	14.300	14.570	14.260	14.460	10.156	16,497,558
2024-05-08	14.600	15.170	14.310	14.630	10.276	23,869,020
2024-05-07	14.590	14.780	14.400	14.730	10.346	18,744,110
2024-05-06	14.930	15.290	14.660	14.860	10.437	23,990,820

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1000 CNY
2025-11-07	0.0500 CNY
2025-06-20	0.1000 CNY
2024-07-11	0.1000 CNY
2022-05-27	0.3000 CNY
2021-04-27	0.3000 CNY
2020-05-19	0.3750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.