Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.110	15.400	14.380	14.450	10.149	29,230,657
2024-04-29	15.070	15.600	14.470	14.700	10.325	30,791,101
2024-04-26	13.580	14.080	13.580	13.850	9.728	19,217,102
2024-04-25	13.420	14.250	13.340	13.740	9.651	22,232,980
2024-04-24	12.740	13.970	12.740	13.650	9.587	17,910,303
2024-04-23	12.690	13.060	12.630	12.840	9.018	9,542,769
2024-04-22	12.970	13.100	12.610	12.660	8.892	12,713,283
2024-04-19	13.550	13.620	12.980	13.180	9.257	17,869,740
2024-04-18	13.630	13.980	13.470	13.750	9.658	23,471,533
2024-04-17	13.150	14.160	13.150	14.120	9.918	32,615,640
2024-04-16	13.500	13.780	11.710	13.030	9.152	31,726,444
2024-04-15	12.610	13.150	12.560	13.150	9.236	20,735,565
2024-04-12	12.090	13.200	12.080	12.840	9.018	20,890,206
2024-04-11	12.290	12.440	11.910	12.080	8.485	10,888,179
2024-04-10	12.720	13.380	12.320	12.380	8.695	12,952,342
2024-04-09	13.330	13.560	12.500	12.980	9.117	18,516,268
2024-04-08	12.200	13.330	12.150	13.070	9.180	21,512,388
2024-04-03	12.390	12.450	11.970	12.290	8.632	4,932,634
2024-04-02	12.680	12.730	12.280	12.450	8.745	5,949,599
2024-04-01	12.150	12.990	12.150	12.740	8.948	8,916,383
2024-03-29	11.990	12.150	11.850	12.050	8.464	2,065,420
2024-03-28	11.580	12.140	11.580	12.000	8.428	5,633,311
2024-03-27	12.130	12.360	11.510	11.570	8.127	5,652,332
2024-03-26	12.300	12.540	11.900	12.080	8.485	6,724,282
2024-03-25	12.710	12.850	12.170	12.200	8.569	6,996,955
2024-03-22	13.120	13.160	12.650	12.730	8.941	9,522,185
2024-03-21	13.000	13.410	12.800	13.170	9.250	12,172,496
2024-03-20	12.910	13.170	12.810	13.030	9.152	9,591,065
2024-03-19	12.500	13.480	12.500	12.960	9.103	13,978,664
2024-03-18	12.410	12.650	12.240	12.600	8.850	7,586,475
2024-03-15	11.930	12.360	11.850	12.340	8.667	8,505,756
2024-03-14	12.150	12.190	11.820	12.000	8.428	5,816,400
2024-03-13	12.120	12.240	11.970	12.090	8.492	6,327,258
2024-03-12	11.770	12.030	11.720	11.990	8.422	5,742,727
2024-03-11	11.670	11.810	11.470	11.740	8.246	4,304,720
2024-03-08	11.390	11.590	11.330	11.540	8.105	4,066,370
2024-03-07	11.640	11.820	11.360	11.390	8.000	4,706,207
2024-03-06	11.500	11.730	11.280	11.570	8.127	4,259,621
2024-03-05	11.750	11.890	11.490	11.580	8.133	5,564,300
2024-03-04	11.900	12.080	11.640	11.890	8.351	5,910,753
2024-03-01	11.720	11.920	11.530	11.900	8.358	7,750,306
2024-02-29	10.820	11.530	10.800	11.530	8.098	8,390,762
2024-02-28	12.090	12.340	10.950	10.970	7.705	12,824,070
2024-02-27	11.600	12.090	11.430	12.090	8.492	6,636,420
2024-02-26	11.550	11.940	11.330	11.640	8.176	8,216,597
2024-02-23	10.970	11.640	10.920	11.590	8.141	9,266,922
2024-02-22	10.570	10.920	10.550	10.900	7.656	6,795,768
2024-02-21	10.400	10.940	10.200	10.560	7.417	8,487,631
2024-02-20	10.560	10.720	10.180	10.580	7.431	7,039,215
2024-02-19	9.910	10.710	9.910	10.420	7.319	11,769,056
2024-02-08	8.800	9.960	8.420	9.880	6.939	15,410,824
2024-02-07	9.010	9.070	8.520	8.700	6.111	15,988,579
2024-02-06	8.350	9.170	7.860	8.850	6.216	13,255,494
2024-02-05	9.920	10.010	8.380	8.510	5.977	12,752,124
2024-02-02	10.680	10.910	9.530	10.010	7.031	9,409,752
2024-02-01	10.850	11.000	10.570	10.680	7.501	6,581,015
2024-01-31	11.620	11.770	10.810	10.850	7.621	8,133,020
2024-01-30	12.270	12.270	11.650	11.650	8.183	6,056,330
2024-01-29	12.850	12.870	12.170	12.260	8.611	5,562,620
2024-01-26	12.990	13.130	12.730	12.750	8.955	6,091,890

← NewerPage 11 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.