Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.860	14.930	14.650	14.830	10.416	1,958,110
2023-07-31	14.750	14.940	14.640	14.840	10.423	2,257,220
2023-07-28	14.500	14.800	14.430	14.750	10.360	1,779,050
2023-07-27	14.910	14.930	14.490	14.520	10.198	2,605,330
2023-07-26	14.940	14.940	14.720	14.740	10.353	2,436,280
2023-07-25	14.700	14.980	14.660	14.940	10.493	2,675,470
2023-07-24	14.760	14.790	14.510	14.610	10.262	1,929,550
2023-07-21	14.860	14.910	14.620	14.670	10.304	2,742,576
2023-07-20	15.380	15.400	14.850	14.860	10.437	4,565,185
2023-07-19	15.400	15.620	15.290	15.310	10.753	4,485,500
2023-07-18	15.430	15.650	15.350	15.400	10.817	3,064,236
2023-07-17	15.580	15.630	15.310	15.480	10.873	3,384,640
2023-07-14	15.570	15.830	15.470	15.650	10.992	5,439,729
2023-07-13	15.760	15.850	15.500	15.570	10.936	6,969,509
2023-07-12	15.990	16.480	15.660	15.730	11.048	10,806,387
2023-07-11	15.530	16.230	15.270	16.190	11.371	12,626,852
2023-07-10	15.370	15.690	15.150	15.590	10.950	8,786,614
2023-07-07	15.700	15.700	15.220	15.230	10.697	5,480,580
2023-07-06	15.630	15.890	15.320	15.650	10.992	6,029,284
2023-07-05	16.070	16.290	15.600	15.650	10.992	10,136,686
2023-07-04	15.200	16.480	15.120	16.270	11.428	15,521,592
2023-07-03	15.290	15.670	15.100	15.270	10.725	5,966,380
2023-06-30	15.000	15.420	14.920	15.240	10.704	4,554,270
2023-06-29	14.090	15.110	14.040	14.980	10.522	5,949,650
2023-06-28	14.390	14.530	13.940	14.260	10.016	3,388,210
2023-06-27	14.300	14.560	14.260	14.450	10.149	3,380,370
2023-06-26	14.820	14.940	14.270	14.320	10.058	5,324,354
2023-06-21	15.290	15.290	14.750	14.790	10.388	5,582,780
2023-06-20	15.250	15.650	15.000	15.210	10.683	7,037,940
2023-06-19	14.990	15.200	14.880	15.150	10.641	4,067,840
2023-06-16	14.640	15.040	14.400	14.970	10.515	4,049,311
2023-06-15	14.630	14.830	14.600	14.650	10.290	3,006,990
2023-06-14	14.840	14.850	14.540	14.720	10.339	2,656,710
2023-06-13	14.540	14.790	14.490	14.720	10.339	2,636,312
2023-06-12	14.530	14.850	14.490	14.570	10.234	3,594,906
2023-06-09	14.760	14.810	14.510	14.630	10.276	2,705,066
2023-06-08	15.060	15.200	14.600	14.680	10.311	3,688,427
2023-06-07	14.850	15.230	14.850	15.090	10.599	3,112,030
2023-06-06	15.170	15.560	14.870	14.930	10.486	3,721,645
2023-06-05	15.490	15.700	15.200	15.500	10.887	3,462,228
2023-06-02	15.300	15.650	15.300	15.510	10.894	3,747,240
2023-06-01	15.300	15.480	15.110	15.380	10.803	3,437,140
2023-05-31	15.360	15.450	15.130	15.280	10.732	3,209,654
2023-05-30	15.360	15.380	15.010	15.330	10.767	2,629,760
2023-05-29	15.410	15.490	15.170	15.220	10.690	2,982,028
2023-05-26	15.110	15.410	15.080	15.320	10.760	3,183,040
2023-05-25	15.110	15.290	14.920	15.120	10.620	2,852,780
2023-05-24	14.900	15.250	14.780	15.100	10.606	3,305,624
2023-05-23	15.010	15.130	14.760	14.880	10.451	3,031,834
2023-05-22	15.170	15.240	14.850	15.020	10.550	3,668,386
2023-05-19	14.850	15.480	14.810	15.230	10.697	6,216,138
2023-05-18	14.510	14.860	14.500	14.800	10.395	4,742,112
2023-05-17	13.950	14.590	13.880	14.550	10.220	5,784,591
2023-05-16	13.910	14.130	13.780	13.970	9.812	4,813,606
2023-05-15	13.640	13.910	13.560	13.890	9.756	4,985,148
2023-05-12	13.940	13.990	13.600	13.650	9.587	4,735,752
2023-05-11	13.800	13.890	13.700	13.810	9.700	3,628,349
2023-05-10	13.680	13.830	13.500	13.770	9.672	3,579,882
2023-05-09	13.970	14.100	13.700	13.710	9.630	3,861,340
2023-05-08	13.850	14.040	13.850	14.020	9.847	3,450,258

← NewerPage 14 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.