Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.310	20.890	19.700	20.700	14.539	9,802,924
2022-08-03	20.200	20.900	19.890	20.090	14.111	10,005,450
2022-08-02	20.160	20.450	19.160	19.790	13.900	8,092,266
2022-08-01	19.880	20.820	19.470	20.400	14.328	9,202,928
2022-07-29	19.640	20.150	19.410	19.880	13.963	6,265,070
2022-07-28	19.340	20.180	19.210	19.630	13.788	6,763,582
2022-07-27	18.700	19.450	18.550	19.340	13.584	4,222,509
2022-07-26	18.580	18.750	18.150	18.730	13.156	2,512,175
2022-07-25	18.970	19.500	18.610	18.650	13.099	4,014,178
2022-07-22	19.020	19.350	18.710	18.910	13.282	2,390,950
2022-07-21	19.350	19.530	19.060	19.160	13.457	2,406,273
2022-07-20	18.760	19.530	18.670	19.380	13.612	4,639,353
2022-07-19	18.510	18.990	18.430	18.740	13.162	2,482,237
2022-07-18	18.180	18.690	18.030	18.490	12.987	2,615,265
2022-07-15	18.530	18.640	18.070	18.170	12.762	2,501,982
2022-07-14	18.400	18.760	18.250	18.440	12.952	2,418,430
2022-07-13	18.580	18.780	18.180	18.490	12.987	2,741,718
2022-07-12	18.950	19.420	18.600	18.600	13.064	3,518,060
2022-07-11	19.360	19.360	18.750	18.950	13.310	2,893,860
2022-07-08	19.620	19.780	19.270	19.460	13.668	2,992,760
2022-07-07	19.460	20.190	19.360	19.460	13.668	4,028,526
2022-07-06	18.740	19.850	18.550	19.530	13.717	7,396,771
2022-07-05	18.900	19.380	18.500	18.770	13.184	3,889,751
2022-07-04	18.890	19.030	18.330	18.940	13.303	3,189,809
2022-07-01	19.200	19.290	18.840	18.890	13.268	2,628,605
2022-06-30	19.370	19.650	18.910	19.120	13.429	4,715,928
2022-06-29	19.800	20.230	19.300	19.400	13.626	5,877,466
2022-06-28	19.240	20.000	19.000	19.830	13.928	7,170,478
2022-06-27	19.030	19.250	18.750	19.030	13.366	4,921,686
2022-06-24	18.290	19.300	18.210	19.020	13.359	6,843,508
2022-06-23	17.370	18.450	17.370	18.330	12.875	5,030,774
2022-06-22	17.880	17.880	17.300	17.370	12.200	2,202,550
2022-06-21	18.200	18.200	17.570	17.700	12.432	3,775,055
2022-06-20	18.290	18.660	17.990	18.270	12.832	3,124,135
2022-06-17	18.100	18.450	17.930	18.200	12.783	2,399,594
2022-06-16	18.160	18.570	18.040	18.350	12.889	3,258,759
2022-06-15	18.000	18.450	17.910	18.130	12.734	3,894,730
2022-06-14	18.110	18.160	17.280	17.850	12.537	4,367,468
2022-06-13	18.470	18.870	18.020	18.380	12.910	3,401,363
2022-06-10	18.380	18.960	18.180	18.600	13.064	3,674,542
2022-06-09	18.300	18.440	17.970	18.440	12.952	3,783,663
2022-06-08	18.800	18.870	18.010	18.440	12.952	5,453,907
2022-06-07	19.280	19.830	18.660	18.790	13.198	6,799,142
2022-06-06	17.650	19.860	17.650	19.200	13.486	9,325,174
2022-06-02	17.620	17.750	17.320	17.620	12.376	2,452,352
2022-06-01	17.640	17.930	17.520	17.610	12.369	2,937,634
2022-05-31	17.970	18.320	17.140	17.820	12.516	5,272,131
2022-05-30	17.680	17.940	17.360	17.480	12.277	4,119,613
2022-05-27	16.950	19.140	16.550	18.020	12.657	6,737,200
2022-05-26	25.690	25.850	24.820	25.410	11.758	2,309,359
2022-05-25	25.970	26.350	25.210	25.670	11.878	2,959,530
2022-05-24	26.690	27.430	26.020	26.020	12.040	5,772,690
2022-05-23	25.350	26.660	25.020	26.580	12.299	5,072,088
2022-05-20	24.410	25.560	24.410	25.010	11.573	4,562,040
2022-05-19	24.060	24.660	24.020	24.300	11.244	2,846,340
2022-05-18	24.500	24.970	24.350	24.500	11.337	2,399,628
2022-05-17	24.680	24.680	24.010	24.480	11.327	1,658,874
2022-05-16	24.700	25.070	24.300	24.680	11.420	2,024,964
2022-05-13	24.490	24.950	24.000	24.700	11.429	2,833,866
2022-05-12	24.200	24.760	24.020	24.450	11.314	2,619,036

← NewerPage 18 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.