Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.870	30.980	29.410	29.690	21.141	22,438,766
2026-01-19	31.300	31.350	30.570	30.950	22.038	21,575,650
2026-01-16	31.680	31.730	31.000	31.570	22.479	17,808,840
2026-01-15	31.000	31.740	30.720	31.400	22.358	16,741,480
2026-01-14	30.780	32.880	30.500	31.300	22.287	37,223,555
2026-01-13	32.010	32.010	30.510	30.670	21.838	21,671,280
2026-01-12	31.450	32.100	30.630	32.100	22.857	31,627,646
2026-01-09	31.030	31.450	30.680	31.240	22.244	19,994,184
2026-01-08	31.460	31.620	30.820	31.000	22.073	20,330,875
2026-01-07	31.450	32.060	31.030	31.570	22.479	31,702,917
2026-01-06	30.350	31.650	30.350	31.320	22.301	34,947,299
2026-01-05	29.800	30.380	29.560	30.340	21.603	18,308,683
2025-12-31	29.690	30.130	29.270	29.910	21.297	15,058,932
2025-12-30	29.220	30.050	28.880	29.690	21.141	15,821,404
2025-12-29	29.550	29.830	28.950	29.310	20.870	17,262,533
2025-12-26	29.900	30.480	29.400	29.790	21.212	17,642,702
2025-12-25	30.070	30.200	29.670	30.160	21.475	13,271,510
2025-12-24	29.390	30.440	29.280	30.150	21.468	16,919,924
2025-12-23	30.050	30.250	29.250	29.400	20.934	19,367,488
2025-12-22	30.400	30.750	30.130	30.250	21.539	19,888,962
2025-12-19	29.230	30.440	29.080	30.210	21.511	24,613,120
2025-12-18	29.520	30.050	29.170	29.180	20.778	16,120,020
2025-12-17	29.600	30.280	28.820	30.160	21.475	24,767,510
2025-12-16	30.880	31.050	29.250	29.900	21.290	23,453,491
2025-12-15	30.910	31.210	29.750	29.790	21.212	19,717,590
2025-12-12	29.660	30.980	29.110	30.570	21.767	29,742,216
2025-12-11	30.540	30.990	29.760	29.870	21.269	33,533,740
2025-12-10	29.310	33.000	28.700	31.140	22.173	40,171,584
2025-12-09	29.290	29.950	29.200	29.520	21.020	13,093,087
2025-12-08	29.390	29.660	29.060	29.290	20.856	12,830,120
2025-12-05	28.800	29.390	28.110	29.270	20.842	12,425,660
2025-12-04	28.680	28.800	28.140	28.600	20.365	6,522,180
2025-12-03	29.090	29.200	28.410	28.570	20.343	8,686,783
2025-12-02	29.010	29.800	28.840	29.200	20.792	12,176,421
2025-12-01	29.160	29.360	28.400	29.100	20.721	13,624,758
2025-11-28	28.320	29.150	28.300	29.060	20.692	11,887,012
2025-11-27	28.230	29.110	28.010	28.330	20.172	10,940,580
2025-11-26	28.660	28.890	28.010	28.220	20.094	12,626,160
2025-11-25	27.610	28.960	27.590	28.250	20.115	15,354,021
2025-11-24	27.520	27.820	27.110	27.430	19.531	9,512,090
2025-11-21	27.510	28.100	26.910	27.700	19.724	14,733,973
2025-11-20	29.010	29.090	27.800	27.910	19.873	17,408,281
2025-11-19	29.770	30.370	28.500	28.670	20.414	19,055,456
2025-11-18	29.420	30.270	29.150	29.550	21.041	9,513,630
2025-11-17	29.490	29.880	28.890	29.690	21.141	13,148,660
2025-11-14	29.160	29.970	28.980	29.170	20.770	9,877,376
2025-11-13	29.500	30.130	29.210	29.430	20.956	10,340,050
2025-11-12	29.360	30.000	29.140	29.450	20.970	11,088,560
2025-11-11	29.140	30.170	29.140	29.330	20.884	14,396,872
2025-11-10	30.630	30.720	28.800	29.130	20.742	21,512,156
2025-11-07	31.050	31.750	30.550	30.630	21.810	14,307,370
2025-11-06	31.180	31.480	30.500	31.180	22.166	10,756,186
2025-11-05	30.120	32.090	30.080	31.170	22.159	20,241,788
2025-11-04	31.270	31.280	30.010	30.570	21.732	13,217,657
2025-11-03	30.830	31.500	30.160	31.280	22.237	15,613,248
2025-10-31	32.210	32.340	30.560	30.830	21.917	20,616,694
2025-10-30	32.890	33.390	32.120	32.190	22.884	18,631,074
2025-10-29	31.860	33.250	31.180	32.870	23.367	35,502,586
2025-10-28	30.790	31.350	30.510	30.870	21.946	13,893,180
2025-10-27	30.530	31.500	30.500	31.000	22.038	17,479,070

← NewerPage 4 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.