Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.570	13.070	12.410	13.050	9.166	7,152,040
2024-01-24	12.800	12.940	12.330	12.800	8.990	5,990,493
2024-01-23	12.600	13.000	12.490	12.750	8.955	7,240,870
2024-01-22	13.610	13.720	12.710	12.790	8.983	8,788,570
2024-01-19	13.920	13.940	13.600	13.600	9.552	3,859,520
2024-01-18	13.890	14.000	13.400	13.870	9.742	7,792,442
2024-01-17	14.330	14.330	13.900	13.900	9.763	3,717,700
2024-01-16	14.430	14.440	14.080	14.310	10.051	4,007,990
2024-01-15	14.310	14.470	14.120	14.390	10.107	3,784,550
2024-01-12	14.500	14.550	14.350	14.390	10.107	3,728,690
2024-01-11	14.240	14.580	14.200	14.500	10.184	4,795,238
2024-01-10	14.400	14.450	14.130	14.210	9.981	5,272,885
2024-01-09	14.760	14.890	14.400	14.520	10.198	6,105,274
2024-01-08	15.010	15.080	14.600	14.630	10.276	5,559,470
2024-01-05	15.280	15.420	14.920	15.020	10.550	4,911,155
2024-01-04	15.470	15.560	15.180	15.230	10.697	5,273,590
2024-01-03	15.900	16.150	15.330	15.470	10.866	8,619,126
2024-01-02	16.270	16.270	15.860	15.920	11.182	6,664,910
2023-12-29	15.580	16.420	15.540	16.270	11.428	11,585,229
2023-12-28	15.350	15.780	15.030	15.580	10.943	9,342,755
2023-12-27	15.100	15.420	15.050	15.380	10.803	5,541,685
2023-12-26	15.490	15.600	14.930	15.110	10.613	6,597,080
2023-12-25	15.300	15.640	15.290	15.530	10.908	5,911,374
2023-12-22	15.600	15.770	15.170	15.340	10.774	8,280,860
2023-12-21	15.550	15.690	15.110	15.620	10.971	10,092,698
2023-12-20	15.700	16.090	15.510	15.610	10.964	9,941,260
2023-12-19	15.600	15.710	15.320	15.640	10.985	7,541,100
2023-12-18	15.800	16.110	15.560	15.630	10.978	8,764,980
2023-12-15	16.100	16.340	15.910	16.040	11.266	6,247,920
2023-12-14	16.410	16.630	16.080	16.120	11.322	8,280,412
2023-12-13	16.470	16.600	16.130	16.260	11.421	9,039,240
2023-12-12	16.300	16.630	16.230	16.480	11.575	9,350,209
2023-12-11	16.090	16.700	16.020	16.390	11.512	11,982,376
2023-12-08	16.320	16.690	16.240	16.320	11.463	11,325,510
2023-12-07	16.550	16.700	16.320	16.350	11.484	11,572,720
2023-12-06	16.600	16.990	16.460	16.550	11.624	15,914,430
2023-12-05	17.720	17.830	16.630	16.790	11.793	30,864,419
2023-12-04	18.050	18.530	17.660	17.890	12.566	24,863,815
2023-12-01	18.500	18.550	17.380	17.850	12.537	37,318,754
2023-11-30	17.540	19.380	17.500	19.000	13.345	56,119,488
2023-11-29	18.650	19.150	17.810	18.000	12.643	47,289,837
2023-11-28	18.390	19.950	18.120	19.050	13.380	61,079,611
2023-11-27	16.750	19.340	16.600	18.720	13.148	53,539,071
2023-11-24	16.660	16.900	15.810	16.120	11.322	17,506,199
2023-11-23	15.560	16.450	15.460	16.290	11.442	12,785,444
2023-11-22	15.640	15.870	15.500	15.510	10.894	5,010,880
2023-11-21	15.960	16.060	15.650	15.700	11.027	5,240,900
2023-11-20	15.900	16.170	15.900	15.970	11.217	6,639,332
2023-11-17	15.630	15.910	15.630	15.850	11.133	3,158,127
2023-11-16	15.800	16.170	15.600	15.780	11.083	4,623,080
2023-11-15	15.990	16.190	15.780	15.890	11.161	4,581,028
2023-11-14	15.710	16.090	15.580	15.910	11.175	5,698,910
2023-11-13	15.960	16.040	15.660	15.740	11.055	5,362,847
2023-11-10	15.630	16.100	15.600	15.910	11.175	6,764,310
2023-11-09	16.130	16.210	15.600	15.750	11.062	9,334,850
2023-11-08	16.260	16.790	16.010	16.150	11.343	13,006,247
2023-11-07	15.590	16.250	15.490	16.120	11.322	11,412,843
2023-11-06	15.470	16.050	15.320	15.640	10.985	9,252,488
2023-11-03	14.950	15.380	14.810	15.290	10.739	9,650,415
2023-11-02	15.360	15.600	14.900	14.950	10.501	17,211,387

← NewerPage 12 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.