Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.660	16.930	15.980	16.140	16.140	21,263,312
2026-07-21	16.190	16.850	14.750	16.820	16.820	29,447,275
2026-07-20	17.470	17.650	15.510	15.940	15.940	27,820,859
2026-07-17	19.050	19.050	16.970	17.100	17.100	27,647,836
2026-07-16	18.650	19.770	18.200	18.990	18.990	32,675,545
2026-07-15	19.730	20.200	18.810	18.890	18.890	23,488,811
2026-07-14	19.520	19.990	18.890	19.830	19.830	21,753,779
2026-07-13	21.500	21.600	19.710	19.720	19.720	32,272,664
2026-07-10	23.500	24.230	21.650	21.670	21.670	32,822,152
2026-07-09	22.190	22.950	20.960	22.800	22.800	25,694,383
2026-07-08	22.660	23.350	21.580	22.090	22.090	25,226,719
2026-07-07	23.180	23.340	22.240	22.440	22.440	19,272,344
2026-07-06	24.310	24.660	22.850	23.160	23.160	24,768,379
2026-07-03	24.210	25.160	23.830	24.300	24.300	30,848,260
2026-07-02	24.290	25.450	23.420	23.900	23.900	33,943,809
2026-07-01	26.010	26.720	24.330	24.750	24.750	38,115,672
2026-06-30	24.440	26.460	24.180	26.110	26.110	38,828,973
2026-06-29	26.000	26.600	23.700	24.450	24.450	42,884,926
2026-06-26	26.170	27.700	25.680	26.000	26.000	50,725,320
2026-06-25	27.290	27.800	26.000	26.510	26.510	37,820,199
2026-06-24	26.790	27.850	26.260	27.600	27.600	37,461,953
2026-06-23	27.600	27.980	26.710	27.040	27.040	32,183,141
2026-06-22	28.230	28.300	26.850	27.710	27.710	39,912,078
2026-06-18	28.020	28.900	27.630	28.200	28.200	47,918,633
2026-06-17	26.100	29.600	26.100	29.080	29.080	91,189,156
2026-06-16	23.530	26.680	23.510	26.150	26.150	54,351,559
2026-06-15	22.230	23.960	22.230	23.790	23.790	27,680,801
2026-06-12	23.430	23.650	22.380	22.470	22.470	28,060,859
2026-06-11	21.980	24.410	21.810	23.190	23.190	55,989,520
2026-06-10	21.500	21.880	20.180	21.550	21.550	33,241,488
2026-06-09	21.960	22.160	21.300	22.060	22.060	18,646,660
2026-06-08	21.530	22.750	21.010	21.500	21.500	33,338,539
2026-06-05	23.330	24.270	22.260	23.120	23.120	26,155,400
2026-06-04	23.020	23.980	22.770	23.610	23.610	23,632,711
2026-06-03	23.850	24.560	22.810	23.150	23.150	37,052,406
2026-06-02	22.920	23.960	22.630	23.150	23.150	29,067,461
2026-06-01	33.000	33.760	31.800	31.880	22.700	27,706,171
2026-05-29	34.140	36.500	33.100	33.480	23.839	35,810,278
2026-05-28	34.270	34.590	33.070	34.240	24.380	28,367,766
2026-05-27	35.200	36.600	34.100	34.510	24.573	34,203,152
2026-05-26	35.450	36.210	33.980	34.630	24.658	32,477,844
2026-05-25	36.760	36.950	34.810	35.940	25.591	54,782,869
2026-05-22	35.200	37.200	34.500	36.850	26.239	44,749,993
2026-05-21	36.520	38.200	34.200	34.350	24.459	49,029,171
2026-05-20	34.550	36.650	34.070	35.720	25.434	42,454,088
2026-05-19	33.600	34.970	32.810	34.460	24.537	32,365,753
2026-05-18	34.000	34.690	33.330	33.960	24.181	30,947,851
2026-05-15	35.680	36.680	33.320	33.950	24.174	45,593,632
2026-05-14	34.990	36.200	34.000	34.780	24.765	47,955,579
2026-05-13	34.380	36.270	33.840	35.080	24.979	49,698,465
2026-05-12	33.150	35.070	33.000	34.610	24.644	65,353,380
2026-05-11	35.000	35.570	33.390	33.560	23.896	90,624,982
2026-05-08	30.580	33.460	29.930	33.460	23.825	60,893,149
2026-05-07	29.290	31.660	28.550	31.090	22.137	45,353,210
2026-05-06	29.400	29.480	28.490	28.910	20.585	21,678,399
2026-04-30	28.700	29.790	28.630	29.000	20.649	20,917,666
2026-04-29	28.100	28.800	27.720	28.310	20.158	16,415,280
2026-04-28	29.900	29.990	28.180	28.350	20.187	21,990,172
2026-04-27	29.700	29.770	29.000	29.270	20.842	14,754,238
2026-04-24	29.700	30.120	29.390	29.610	21.084	17,680,180

← NewerPage 2 of 5 · 243 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.