Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.610	30.870	29.680	29.900	21.290	24,832,514
2026-04-22	31.440	31.950	30.820	30.870	21.981	29,092,280
2026-04-21	30.130	31.570	29.280	31.440	22.387	37,017,093
2026-04-20	29.900	31.070	29.900	30.390	21.639	25,690,450
2026-04-17	29.970	30.390	29.470	30.030	21.383	25,727,170
2026-04-16	29.620	30.590	29.050	30.180	21.490	29,419,810
2026-04-15	29.010	30.380	28.650	29.620	21.091	37,532,598
2026-04-14	29.900	29.900	28.740	29.110	20.728	27,688,934
2026-04-13	29.750	30.260	29.140	29.340	20.891	31,785,790
2026-04-10	30.330	30.510	29.110	29.970	21.340	40,061,980
2026-04-09	29.000	31.200	29.000	30.130	21.454	97,674,763
2026-04-08	25.300	28.500	24.900	28.420	20.236	69,058,761
2026-04-07	24.940	25.180	24.320	24.610	17.524	19,144,386
2026-04-03	23.450	25.780	23.430	25.080	17.858	35,503,619
2026-04-02	23.360	23.820	23.010	23.470	16.712	8,380,286
2026-04-01	23.520	23.620	23.210	23.520	16.747	6,641,741
2026-03-31	23.180	23.670	22.960	23.010	16.384	6,683,853
2026-03-30	22.940	23.320	22.760	23.230	16.541	8,090,320
2026-03-27	23.010	23.690	23.000	23.360	16.633	8,248,520
2026-03-26	23.800	23.980	23.220	23.400	16.662	6,933,500
2026-03-25	23.590	24.070	23.440	23.800	16.947	8,461,601
2026-03-24	23.050	23.390	22.560	23.380	16.648	9,084,040
2026-03-23	23.790	23.800	22.420	22.710	16.171	16,476,069
2026-03-20	25.000	25.470	24.180	24.180	17.217	11,633,860
2026-03-19	25.420	25.620	24.790	24.890	17.723	11,910,067
2026-03-18	25.530	25.930	25.390	25.910	18.449	7,565,380
2026-03-17	26.570	26.570	25.450	25.450	18.122	10,714,886
2026-03-16	26.610	26.670	25.710	26.400	18.798	10,622,430
2026-03-13	26.950	27.190	26.410	26.470	18.848	12,111,657
2026-03-12	27.440	27.580	26.810	27.080	19.282	12,583,620
2026-03-11	27.500	27.970	27.420	27.660	19.695	18,370,549
2026-03-10	27.170	27.900	26.650	27.640	19.681	22,373,890
2026-03-09	26.620	27.060	26.160	26.890	19.147	20,646,823
2026-03-06	27.220	27.930	26.660	27.460	19.553	30,702,746
2026-03-05	25.580	28.170	25.500	27.400	19.510	49,558,509
2026-03-04	24.600	25.130	24.510	25.100	17.872	12,327,341
2026-03-03	26.120	26.480	24.760	24.800	17.659	15,895,276
2026-03-02	26.500	26.560	25.950	26.100	18.584	14,816,184
2026-02-27	27.180	27.230	26.810	26.940	19.183	11,384,055
2026-02-26	27.000	27.520	26.800	27.290	19.432	14,966,271
2026-02-25	26.760	27.060	26.480	27.000	19.225	12,101,209
2026-02-24	26.780	27.120	26.330	26.760	19.054	12,880,744
2026-02-13	26.200	26.830	26.120	26.600	18.940	13,712,493
2026-02-12	26.490	26.680	26.080	26.220	18.670	17,983,270
2026-02-11	26.700	26.950	26.440	26.490	18.862	9,691,915
2026-02-10	26.840	27.090	26.650	26.680	18.997	9,722,613
2026-02-09	26.710	26.990	26.610	26.840	19.111	8,022,280
2026-02-06	26.220	26.780	26.080	26.450	18.834	8,727,923
2026-02-05	26.500	26.780	26.280	26.320	18.741	7,804,538
2026-02-04	26.720	26.750	26.350	26.670	18.990	8,862,812
2026-02-03	26.600	27.090	26.230	26.900	19.154	15,095,581
2026-02-02	27.010	27.260	26.330	26.400	18.798	11,524,030
2026-01-30	27.010	27.380	26.610	27.000	19.225	13,543,040
2026-01-29	28.360	28.640	27.000	27.050	19.261	25,819,850
2026-01-28	29.010	29.260	28.330	28.800	20.507	17,703,190
2026-01-27	29.770	29.820	28.310	29.250	20.827	17,101,366
2026-01-26	31.130	31.130	29.600	29.890	21.283	24,073,133
2026-01-23	30.800	31.460	30.430	31.310	22.294	18,892,053
2026-01-22	31.240	31.380	30.410	30.630	21.810	12,944,037
2026-01-21	29.690	31.200	29.600	30.900	22.002	26,595,563

← NewerPage 3 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.