Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.000	14.070	13.760	13.860	9.735	4,174,240
2023-05-04	14.290	14.390	13.850	14.000	9.833	6,207,390
2023-04-28	14.950	14.990	13.810	14.280	10.030	14,270,124
2023-04-27	14.990	15.380	14.980	15.170	10.655	3,571,197
2023-04-26	14.860	15.400	14.860	15.250	10.711	4,223,030
2023-04-25	15.610	15.640	14.750	15.080	10.592	6,771,282
2023-04-24	16.020	16.160	15.390	15.450	10.852	5,491,082
2023-04-21	16.600	16.930	16.000	16.020	11.252	5,544,308
2023-04-20	16.850	17.030	16.630	16.770	11.779	3,122,280
2023-04-19	16.820	17.060	16.610	16.860	11.842	5,104,530
2023-04-18	17.180	17.240	16.760	16.910	11.877	5,196,385
2023-04-17	17.610	17.670	17.250	17.300	12.151	4,728,808
2023-04-14	17.400	17.850	17.130	17.670	12.411	6,121,617
2023-04-13	17.950	18.180	17.300	17.320	12.165	7,571,083
2023-04-12	17.880	18.570	17.770	18.160	12.755	9,176,980
2023-04-11	17.670	18.200	17.000	17.870	12.551	13,944,950
2023-04-10	19.110	19.500	17.860	18.160	12.755	28,216,547
2023-04-07	18.210	18.210	17.510	17.750	12.467	7,998,888
2023-04-06	17.190	18.240	17.160	18.200	12.783	7,163,242
2023-04-04	17.440	17.520	17.010	17.230	12.102	2,871,192
2023-04-03	17.290	17.490	17.100	17.480	12.277	2,714,294
2023-03-31	17.210	17.260	16.960	17.250	12.116	2,929,404
2023-03-30	17.520	17.520	16.940	17.120	12.025	4,011,746
2023-03-29	17.310	17.530	17.200	17.380	12.207	3,180,658
2023-03-28	17.890	17.890	17.180	17.300	12.151	4,389,933
2023-03-27	17.730	18.300	17.690	17.850	12.537	6,077,276
2023-03-24	17.670	18.370	17.510	17.930	12.594	9,515,920
2023-03-23	17.400	17.970	17.220	17.550	12.327	6,028,330
2023-03-22	16.750	17.440	16.710	17.330	12.172	5,374,740
2023-03-21	16.610	16.850	16.360	16.790	11.793	3,640,714
2023-03-20	16.550	17.000	16.460	16.770	11.779	4,219,628
2023-03-17	16.080	16.560	16.020	16.440	11.547	2,576,088
2023-03-16	16.270	16.360	15.900	15.950	11.203	1,840,300
2023-03-15	16.250	16.570	16.180	16.230	11.400	2,217,348
2023-03-14	16.280	16.470	15.750	16.230	11.400	3,141,838
2023-03-13	16.350	16.530	16.160	16.250	11.414	1,815,685
2023-03-10	16.400	16.910	16.300	16.340	11.477	3,703,173
2023-03-09	16.400	16.550	16.260	16.470	11.568	3,321,962
2023-03-08	16.080	16.520	16.070	16.330	11.470	2,312,438
2023-03-07	16.830	17.130	16.250	16.290	11.442	3,706,416
2023-03-06	16.810	16.990	16.780	16.970	11.919	2,068,808
2023-03-03	17.360	17.380	16.740	16.800	11.800	2,822,722
2023-03-02	17.680	17.780	17.060	17.170	12.060	2,575,300
2023-03-01	17.470	17.710	17.290	17.630	12.383	3,005,450
2023-02-28	17.300	17.500	17.050	17.270	12.130	1,535,184
2023-02-27	17.170	17.340	17.030	17.100	12.011	1,239,726
2023-02-24	17.540	17.590	17.230	17.240	12.109	1,519,420
2023-02-23	17.320	17.660	17.300	17.500	12.292	1,618,876
2023-02-22	17.580	17.620	17.300	17.410	12.228	2,583,253
2023-02-21	17.870	17.950	17.420	17.570	12.341	2,833,810
2023-02-20	17.300	17.930	17.110	17.870	12.551	2,476,740
2023-02-17	17.500	17.780	17.230	17.230	12.102	2,566,270
2023-02-16	18.280	18.280	17.380	17.450	12.256	3,366,678
2023-02-15	18.110	18.360	18.020	18.200	12.783	2,034,914
2023-02-14	18.190	18.370	17.940	18.110	12.720	2,146,522
2023-02-13	18.400	18.530	18.030	18.190	12.776	3,334,696
2023-02-10	18.680	18.930	18.450	18.530	13.015	1,265,600
2023-02-09	18.320	18.950	18.170	18.800	13.205	2,292,850
2023-02-08	18.690	18.780	18.280	18.320	12.867	1,843,828
2023-02-07	18.370	19.000	18.030	18.690	13.127	3,707,089

← NewerPage 15 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.