Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	24.270	25.140	24.150	24.390	11.286	2,791,908
2022-05-10	24.000	24.800	23.520	24.390	11.286	2,455,278
2022-05-09	24.000	25.190	23.930	24.080	11.142	3,317,485
2022-05-06	23.000	23.500	22.800	23.400	10.828	2,569,654
2022-05-05	24.050	24.500	23.470	23.810	11.017	3,259,313
2022-04-29	23.110	24.350	23.110	24.030	11.119	2,408,700
2022-04-28	22.330	23.880	22.330	22.970	10.629	2,059,047
2022-04-27	20.600	23.900	20.560	23.550	10.897	5,335,459
2022-04-26	24.500	24.530	22.320	22.520	10.420	3,151,470
2022-04-25	25.870	25.870	23.800	23.800	11.013	3,367,761
2022-04-22	26.800	27.180	26.000	26.000	12.031	2,263,128
2022-04-21	27.600	28.290	26.880	27.020	12.503	2,791,857
2022-04-20	27.970	28.420	27.730	27.840	12.882	2,357,040
2022-04-19	27.500	28.590	27.500	28.130	13.016	2,683,077
2022-04-18	27.010	27.740	26.560	27.700	12.817	1,732,080
2022-04-15	28.150	28.150	26.760	27.390	12.674	4,650,030
2022-04-14	28.330	28.730	28.060	28.180	13.039	3,019,863
2022-04-13	29.400	29.550	28.350	28.430	13.155	2,422,350
2022-04-12	28.030	29.490	28.010	29.230	13.525	3,305,232
2022-04-11	28.150	28.860	27.550	28.280	13.086	3,513,615
2022-04-08	29.150	29.330	28.000	28.380	13.132	4,271,358
2022-04-07	29.500	30.300	29.090	29.140	13.484	3,591,497
2022-04-06	29.440	29.640	29.190	29.500	13.650	2,538,270
2022-04-01	29.410	29.720	28.910	29.550	13.673	4,679,478
2022-03-31	29.200	30.700	29.100	29.710	13.747	6,382,994
2022-03-30	28.670	29.600	28.000	29.260	13.539	5,354,311
2022-03-29	29.050	29.690	28.030	28.320	13.104	7,380,660
2022-03-28	28.690	31.010	28.680	29.130	13.479	9,818,594
2022-03-25	29.160	29.480	28.320	28.320	13.104	3,805,200
2022-03-24	29.110	29.110	28.300	28.760	13.308	2,384,048
2022-03-23	28.600	29.350	28.460	29.110	13.470	3,782,100
2022-03-22	28.620	28.900	28.310	28.530	13.201	2,605,877
2022-03-21	29.150	29.290	28.630	28.980	13.410	2,226,210
2022-03-18	29.000	29.540	28.630	28.970	13.405	2,856,210
2022-03-17	28.800	29.680	28.570	29.200	13.511	4,069,800
2022-03-16	28.100	28.650	27.190	28.380	13.132	4,799,130
2022-03-15	29.800	29.800	27.600	27.630	12.785	4,702,824
2022-03-14	30.990	31.130	29.600	29.600	13.697	3,817,338
2022-03-11	30.400	31.380	29.600	31.210	14.442	4,483,061
2022-03-10	32.000	32.660	30.720	31.000	14.344	5,577,146
2022-03-09	32.070	32.320	29.720	31.000	14.344	6,209,584
2022-03-08	33.020	33.660	31.890	32.060	14.835	4,275,980
2022-03-07	33.750	33.770	32.780	33.450	15.478	3,249,090
2022-03-04	33.760	34.660	33.500	33.780	15.631	5,010,894
2022-03-03	33.100	34.300	33.100	33.920	15.696	6,295,054
2022-03-02	32.990	33.390	32.600	33.080	15.307	3,683,442
2022-03-01	32.800	34.650	32.790	33.410	15.459	7,870,487
2022-02-28	32.250	32.950	31.510	32.760	15.159	4,685,730
2022-02-25	32.270	32.680	31.740	32.000	14.807	3,627,151
2022-02-24	32.160	33.160	30.910	31.620	14.631	6,792,855
2022-02-23	31.400	32.470	31.350	32.210	14.904	5,083,932
2022-02-22	31.670	31.780	30.600	31.060	14.372	3,735,018
2022-02-21	31.490	32.640	31.330	31.880	14.752	4,341,456
2022-02-18	31.500	31.760	31.010	31.480	14.566	2,349,312
2022-02-17	31.360	32.250	31.240	31.660	14.650	3,230,547
2022-02-16	30.990	31.450	30.620	31.360	14.511	2,748,564
2022-02-15	30.400	30.960	30.190	30.860	14.280	3,631,656
2022-02-14	30.310	31.010	30.220	30.400	14.067	2,895,690
2022-02-11	31.460	31.520	30.610	30.790	14.247	4,794,753
2022-02-10	32.300	32.300	31.240	31.580	14.613	3,722,250

← NewerPage 19 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.