Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.410	18.440	18.010	18.090	12.706	1,590,400
2023-02-03	18.120	18.450	18.000	18.350	12.889	2,708,423
2023-02-02	18.260	18.460	18.040	18.180	12.769	2,007,037
2023-02-01	17.860	18.160	17.740	18.160	12.755	2,329,723
2023-01-31	18.040	18.040	17.620	17.720	12.446	3,067,022
2023-01-30	18.290	18.500	17.950	18.030	12.664	3,691,195
2023-01-20	18.350	18.500	17.920	18.290	12.846	4,351,186
2023-01-19	17.650	18.650	17.440	18.350	12.889	8,324,796
2023-01-18	17.240	17.990	16.830	17.570	12.341	6,425,031
2023-01-17	16.400	18.600	16.360	17.340	12.179	8,434,416
2023-01-16	16.310	16.900	16.310	16.380	11.505	3,248,420
2023-01-13	16.380	16.920	16.060	16.160	11.350	2,648,318
2023-01-12	16.370	16.430	16.140	16.320	11.463	1,523,550
2023-01-11	16.520	16.600	16.270	16.360	11.491	2,523,990
2023-01-10	16.390	16.560	16.200	16.530	11.610	1,761,172
2023-01-09	16.550	16.650	16.200	16.390	11.512	3,282,930
2023-01-06	16.930	16.930	16.480	16.520	11.603	2,819,236
2023-01-05	16.210	16.970	16.030	16.800	11.800	7,557,277
2023-01-04	16.190	16.390	15.970	16.160	11.350	4,308,178
2023-01-03	14.900	16.280	14.800	16.150	11.343	8,948,682
2022-12-30	15.030	15.100	14.750	14.900	10.465	1,781,710
2022-12-29	15.180	15.190	14.860	14.860	10.437	2,179,993
2022-12-28	15.400	15.400	14.910	15.190	10.669	3,119,396
2022-12-27	15.100	15.590	15.010	15.240	10.704	4,588,696
2022-12-26	14.050	15.400	13.960	15.150	10.641	6,897,875
2022-12-23	13.830	14.270	13.630	14.000	9.833	1,868,930
2022-12-22	14.260	14.340	13.800	13.840	9.721	1,962,380
2022-12-21	14.350	14.450	14.110	14.150	9.939	1,617,588
2022-12-20	14.220	14.500	14.180	14.310	10.051	1,841,652
2022-12-19	14.650	14.750	14.200	14.280	10.030	2,031,890
2022-12-16	14.880	14.900	14.540	14.600	10.255	2,284,310
2022-12-15	14.820	15.050	14.730	14.900	10.465	1,864,758
2022-12-14	14.840	15.090	14.800	14.810	10.402	1,943,284
2022-12-13	15.070	15.140	14.710	14.780	10.381	1,807,960
2022-12-12	14.880	15.100	14.710	15.080	10.592	3,037,034
2022-12-09	14.740	14.860	14.660	14.860	10.437	2,788,072
2022-12-08	15.090	15.090	14.730	14.770	10.374	4,356,167
2022-12-07	15.260	15.270	15.020	15.110	10.613	2,278,500
2022-12-06	15.300	15.340	15.110	15.260	10.718	2,007,810
2022-12-05	15.500	15.500	15.230	15.300	10.746	2,164,666
2022-12-02	15.430	15.620	15.280	15.360	10.788	2,596,160
2022-12-01	15.210	15.620	15.210	15.500	10.887	3,149,532
2022-11-30	15.250	15.270	15.090	15.110	10.613	2,009,644
2022-11-29	15.140	15.240	15.020	15.170	10.655	3,276,462
2022-11-28	15.530	15.540	15.010	15.100	10.606	1,960,644
2022-11-25	15.700	15.700	15.400	15.410	10.824	1,746,500
2022-11-24	15.890	16.000	15.580	15.600	10.957	2,222,108
2022-11-23	15.980	16.040	15.500	15.830	11.119	3,180,265
2022-11-22	16.310	16.390	15.950	16.000	11.238	2,310,278
2022-11-21	16.350	16.490	15.930	16.310	11.456	3,304,154
2022-11-18	16.450	16.910	16.370	16.460	11.561	4,118,842
2022-11-17	16.450	16.450	16.170	16.450	11.554	2,676,450
2022-11-16	16.360	16.630	16.260	16.450	11.554	2,800,126
2022-11-15	15.910	16.390	15.780	16.360	11.491	3,829,893
2022-11-14	16.250	16.250	15.660	15.830	11.119	2,865,623
2022-11-11	16.330	16.480	15.940	15.980	11.224	2,432,402
2022-11-10	16.120	16.240	15.850	15.930	11.189	2,085,529
2022-11-09	16.120	16.400	16.120	16.230	11.400	1,182,935
2022-11-08	16.410	16.420	16.090	16.230	11.400	1,854,328
2022-11-07	16.370	16.900	16.070	16.500	11.589	3,898,622

← NewerPage 16 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.