Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.000	16.290	14.680	15.790	11.091	26,837,531
2023-10-31	14.690	15.250	14.660	15.000	10.536	11,769,144
2023-10-30	14.240	14.870	14.080	14.780	10.381	10,747,114
2023-10-27	14.140	14.800	14.050	14.380	10.100	10,781,181
2023-10-26	13.680	14.880	13.400	14.300	10.044	10,871,128
2023-10-25	13.390	13.740	13.330	13.700	9.623	3,796,940
2023-10-24	13.130	13.470	12.930	13.310	9.349	3,977,002
2023-10-23	13.400	13.640	13.000	13.100	9.201	3,445,190
2023-10-20	13.970	14.040	13.460	13.490	9.475	3,994,818
2023-10-19	14.010	14.310	13.950	13.980	9.819	4,154,780
2023-10-18	14.310	14.590	13.950	13.970	9.812	4,060,420
2023-10-17	14.420	14.520	14.270	14.360	10.086	3,616,760
2023-10-16	14.730	14.740	14.260	14.420	10.128	5,086,830
2023-10-13	14.790	14.850	14.450	14.740	10.353	5,030,200
2023-10-12	14.800	14.850	14.500	14.610	10.262	6,822,807
2023-10-11	14.740	14.940	14.720	14.810	10.402	5,702,326
2023-10-10	14.830	14.870	14.570	14.760	10.367	7,664,258
2023-10-09	14.310	14.770	14.160	14.640	10.283	10,074,184
2023-09-28	13.710	14.330	13.710	14.240	10.002	10,173,189
2023-09-27	13.740	13.820	13.560	13.660	9.594	3,527,300
2023-09-26	13.940	14.020	13.610	13.720	9.637	4,611,236
2023-09-25	14.080	14.180	13.870	14.010	9.840	4,804,587
2023-09-22	13.550	14.180	13.500	14.120	9.918	6,888,701
2023-09-21	13.590	13.750	13.480	13.580	9.538	3,735,270
2023-09-20	13.750	13.920	13.550	13.620	9.566	3,331,459
2023-09-19	14.110	14.110	13.700	13.840	9.721	3,573,894
2023-09-18	13.900	14.100	13.780	13.970	9.812	3,097,236
2023-09-15	13.840	14.150	13.730	13.990	9.826	4,121,390
2023-09-14	14.000	14.010	13.680	13.800	9.693	3,421,686
2023-09-13	14.170	14.350	13.850	14.010	9.840	6,433,217
2023-09-12	14.560	14.680	14.230	14.440	10.142	8,034,682
2023-09-11	14.140	14.630	14.010	14.500	10.184	7,782,327
2023-09-08	13.990	14.270	13.940	14.180	9.960	4,689,650
2023-09-07	14.130	14.180	13.900	13.940	9.791	4,423,020
2023-09-06	13.910	14.170	13.770	14.160	9.946	4,171,417
2023-09-05	13.850	14.040	13.780	13.920	9.777	4,168,917
2023-09-04	13.990	13.990	13.580	13.850	9.728	4,067,406
2023-09-01	14.080	14.080	13.720	13.800	9.693	4,789,190
2023-08-31	13.890	14.090	13.800	14.010	9.840	4,236,540
2023-08-30	13.580	14.050	13.520	13.960	9.805	9,018,144
2023-08-29	12.890	13.700	12.890	13.470	9.461	8,149,540
2023-08-28	13.500	13.500	12.960	13.040	9.159	4,467,330
2023-08-25	13.280	13.300	12.750	12.890	9.054	5,013,190
2023-08-24	13.270	13.280	13.010	13.180	9.257	2,106,090
2023-08-23	13.440	13.530	13.050	13.070	9.180	3,684,139
2023-08-22	13.210	13.520	13.210	13.430	9.433	5,313,680
2023-08-21	13.100	13.400	13.060	13.160	9.243	2,391,242
2023-08-18	13.260	13.450	13.110	13.120	9.215	2,847,642
2023-08-17	13.120	13.320	12.930	13.300	9.342	2,953,832
2023-08-16	13.340	13.400	13.120	13.130	9.222	3,563,764
2023-08-15	13.510	13.630	13.280	13.400	9.412	4,397,995
2023-08-14	13.710	13.750	13.380	13.570	9.531	7,243,738
2023-08-11	14.460	14.480	13.780	13.840	9.721	14,870,711
2023-08-10	15.250	15.500	15.090	15.230	10.697	11,467,598
2023-08-09	15.440	15.590	15.120	15.330	10.767	15,530,260
2023-08-08	15.020	15.080	14.900	15.010	10.543	1,814,400
2023-08-07	15.200	15.200	14.950	15.040	10.564	2,041,830
2023-08-04	14.890	15.280	14.890	15.140	10.634	2,841,566
2023-08-03	15.010	15.130	14.800	14.890	10.458	2,190,860
2023-08-02	14.830	15.150	14.740	15.090	10.599	2,891,560

← NewerPage 13 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.