Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.960	16.350	15.900	16.270	11.428	2,576,127
2022-11-03	15.910	16.230	15.760	15.950	11.203	1,727,222
2022-11-02	15.700	16.360	15.600	16.080	11.294	2,512,832
2022-11-01	15.300	15.780	15.260	15.750	11.062	2,007,009
2022-10-31	15.610	15.880	15.130	15.400	10.817	3,287,113
2022-10-28	16.100	16.190	15.350	15.410	10.824	2,882,922
2022-10-27	16.200	16.490	16.110	16.110	11.315	1,422,433
2022-10-26	16.010	16.750	15.630	16.200	11.378	2,626,372
2022-10-25	16.430	16.430	15.700	15.810	11.105	2,605,190
2022-10-24	16.300	16.640	15.700	16.500	11.589	2,408,819
2022-10-21	16.430	16.570	16.150	16.430	11.540	1,125,278
2022-10-20	16.080	16.580	15.940	16.420	11.533	1,946,883
2022-10-19	16.470	16.590	16.200	16.200	11.378	1,148,490
2022-10-18	16.690	17.240	16.350	16.470	11.568	1,979,026
2022-10-17	15.990	16.680	15.890	16.640	11.688	1,896,364
2022-10-14	15.540	16.230	15.540	16.080	11.294	1,837,918
2022-10-13	15.460	15.880	15.420	15.620	10.971	1,699,731
2022-10-12	14.870	15.560	14.780	15.530	10.908	1,575,520
2022-10-11	15.160	15.480	14.700	14.870	10.444	1,444,814
2022-10-10	15.700	15.920	15.100	15.160	10.648	1,104,012
2022-09-30	15.800	16.080	15.590	15.710	11.034	1,232,280
2022-09-29	16.670	16.670	15.760	15.830	11.119	1,963,196
2022-09-28	17.000	17.010	16.110	16.230	11.400	1,987,580
2022-09-27	16.790	17.100	16.790	17.100	12.011	914,116
2022-09-26	17.140	17.150	16.600	16.810	11.807	1,737,750
2022-09-23	17.300	17.440	16.750	17.150	12.046	2,523,577
2022-09-22	17.780	18.000	17.300	17.440	12.249	2,270,858
2022-09-21	17.760	18.000	17.160	17.800	12.502	2,355,640
2022-09-20	17.050	17.950	17.050	17.740	12.460	2,554,414
2022-09-19	17.360	17.700	16.950	17.050	11.976	3,944,864
2022-09-16	18.150	18.340	17.300	17.400	12.221	4,238,388
2022-09-15	18.660	18.750	18.090	18.150	12.748	3,737,125
2022-09-14	19.060	19.200	18.470	18.660	13.106	4,009,392
2022-09-13	19.500	19.760	19.160	19.340	13.584	1,989,050
2022-09-09	19.550	19.770	19.290	19.510	13.703	1,798,056
2022-09-08	19.610	20.430	19.510	19.550	13.731	3,984,540
2022-09-07	20.000	20.300	19.680	19.700	13.837	4,248,850
2022-09-06	20.450	20.470	19.880	20.040	14.076	4,006,380
2022-09-05	20.060	20.760	19.870	20.160	14.160	4,603,270
2022-09-02	19.560	20.420	19.280	20.300	14.258	6,914,152
2022-09-01	19.640	20.590	19.120	19.430	13.647	6,708,914
2022-08-31	18.630	19.800	18.370	19.680	13.823	10,199,495
2022-08-30	18.280	18.880	18.200	18.830	13.226	4,534,992
2022-08-29	18.150	18.410	17.930	18.300	12.853	4,063,556
2022-08-26	18.620	18.890	18.150	18.490	12.987	6,792,706
2022-08-25	18.820	19.200	18.260	18.900	13.275	8,510,656
2022-08-24	20.640	20.650	18.190	19.250	13.521	19,208,270
2022-08-23	21.200	21.200	20.420	20.630	14.490	7,012,432
2022-08-22	21.820	22.400	21.050	21.200	14.890	9,982,222
2022-08-19	20.500	22.580	20.210	21.800	15.312	27,758,742
2022-08-18	19.370	20.900	19.150	20.610	14.476	12,141,019
2022-08-17	19.410	19.700	19.280	19.400	13.626	4,824,062
2022-08-16	19.880	19.930	19.440	19.520	13.710	4,649,064
2022-08-15	19.930	19.990	19.530	19.780	13.893	4,377,333
2022-08-12	20.610	21.280	19.780	19.850	13.942	8,805,256
2022-08-11	20.160	20.780	20.070	20.580	14.455	9,609,348
2022-08-10	20.010	20.290	19.910	20.050	14.083	4,033,540
2022-08-09	20.200	20.390	19.780	20.360	14.300	6,846,905
2022-08-08	20.590	20.660	19.880	20.390	14.321	7,597,534
2022-08-05	20.850	21.650	20.320	20.590	14.462	11,550,849

← NewerPage 17 of 21 · 1,219 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.