Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.000	32.300	31.030	32.090	14.849	3,695,790
2022-02-08	32.050	32.050	31.110	31.840	14.733	4,247,262
2022-02-07	32.530	32.600	31.360	32.110	14.858	4,564,956
2022-01-28	31.320	32.600	30.920	31.850	14.738	5,323,770
2022-01-27	31.960	32.380	31.340	31.480	14.566	4,416,138
2022-01-26	31.420	32.250	31.240	32.130	14.867	4,202,100
2022-01-25	32.640	33.220	31.300	31.400	14.529	4,958,534
2022-01-24	33.040	33.310	32.390	32.640	15.103	4,703,777
2022-01-21	33.810	33.810	32.800	33.000	15.270	5,659,080
2022-01-20	34.480	34.520	33.420	33.690	15.589	6,618,628
2022-01-19	33.900	34.800	33.460	34.350	15.894	11,638,951
2022-01-18	35.000	35.990	32.100	34.140	15.797	23,030,116
2022-01-17	37.870	38.250	36.700	37.030	17.135	15,119,351
2022-01-14	37.350	38.810	37.050	37.860	17.519	3,500,960
2022-01-13	38.590	38.600	37.430	37.480	17.343	2,923,685
2022-01-12	38.290	38.770	37.800	38.320	17.731	5,291,903
2022-01-11	39.150	39.230	37.930	38.160	17.657	4,706,310
2022-01-10	38.150	39.900	38.000	39.000	18.046	7,355,088
2022-01-07	40.350	40.770	38.700	38.800	17.954	5,667,270
2022-01-06	40.040	41.240	39.700	40.350	18.671	4,872,588
2022-01-05	44.190	44.200	39.900	40.350	18.671	10,568,355
2022-01-04	45.190	46.900	43.000	44.000	20.360	6,491,240
2021-12-31	45.180	45.400	44.220	45.180	20.906	4,830,840
2021-12-30	43.860	45.890	43.280	45.180	20.906	6,775,860
2021-12-29	44.280	44.280	42.890	43.840	20.286	4,360,314
2021-12-28	42.800	44.770	42.800	44.280	20.489	4,461,678
2021-12-27	43.040	43.850	42.580	42.730	19.772	3,713,892
2021-12-24	45.000	45.320	43.000	43.150	19.966	6,143,886
2021-12-23	45.100	46.300	44.710	45.000	20.822	5,471,310
2021-12-22	43.090	46.090	42.680	44.900	20.776	9,132,891
2021-12-21	41.910	43.750	41.720	43.250	20.013	5,380,641
2021-12-20	42.000	43.160	41.720	41.900	19.388	3,699,609
2021-12-17	43.650	43.980	42.000	42.190	19.522	5,802,888
2021-12-16	44.260	45.330	43.400	43.590	20.170	5,421,385
2021-12-15	44.950	46.050	44.180	44.250	20.475	6,147,439
2021-12-14	44.500	46.550	44.500	44.960	20.804	6,405,756
2021-12-13	45.400	45.400	44.250	44.760	20.711	4,104,408
2021-12-10	45.380	45.580	43.690	45.060	20.850	5,180,355
2021-12-09	44.380	45.990	44.380	45.270	20.947	7,449,991
2021-12-08	44.510	45.180	43.900	44.360	20.526	5,916,132
2021-12-07	46.280	46.280	43.210	44.150	20.429	8,096,340
2021-12-06	46.300	46.740	45.010	45.700	21.146	7,793,982
2021-12-03	47.090	48.550	46.120	46.430	21.484	9,047,448
2021-12-02	48.020	48.960	45.900	47.200	21.840	10,481,982
2021-12-01	49.550	50.080	47.860	48.630	22.502	6,813,151
2021-11-30	51.660	53.500	49.010	49.300	22.812	8,087,192
2021-11-29	51.020	52.180	50.300	51.560	23.858	8,534,637
2021-11-26	50.700	54.300	50.700	51.940	24.034	8,427,421
2021-11-25	52.360	53.700	50.180	51.370	23.770	10,153,911
2021-11-24	52.320	52.840	50.000	51.570	23.862	11,433,897
2021-11-23	49.710	53.100	49.500	51.240	23.710	24,131,352
2021-11-22	42.200	50.180	42.100	49.620	22.960	20,625,504
2021-11-19	39.340	42.600	39.340	42.310	19.578	9,291,114
2021-11-18	41.900	42.030	39.180	39.550	18.301	8,477,172
2021-11-17	42.110	42.810	41.140	41.600	19.249	7,015,236
2021-11-16	42.000	42.250	40.530	42.140	19.499	7,234,710
2021-11-15	42.660	43.170	41.500	41.910	19.393	5,793,480
2021-11-12	40.900	43.350	40.900	42.880	19.841	9,688,896
2021-11-11	40.960	42.910	40.260	41.480	19.194	12,563,373
2021-11-10	37.320	40.960	37.190	40.320	18.657	13,745,736

← NewerPage 20 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.