Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.530	31.500	30.500	31.000	22.038	17,479,070
2025-10-24	29.870	30.300	29.340	30.290	21.533	14,395,999
2025-10-23	29.690	29.800	28.730	29.400	20.901	12,341,781
2025-10-22	29.860	30.280	29.420	29.680	21.100	9,636,419
2025-10-21	29.830	30.390	28.720	29.780	21.171	16,320,642
2025-10-20	30.100	30.550	29.320	29.690	21.107	13,017,620
2025-10-17	30.890	30.940	29.700	29.800	21.185	14,633,619
2025-10-16	29.870	31.080	29.440	30.460	21.654	20,340,278
2025-10-15	28.900	30.450	28.700	30.060	21.370	21,171,024
2025-10-14	30.600	30.950	28.370	28.520	20.275	21,960,400
2025-10-13	28.880	30.880	28.880	30.340	21.569	22,183,642
2025-10-10	33.150	33.150	30.810	30.980	22.024	25,144,553
2025-10-09	33.000	34.160	32.960	33.150	23.567	31,964,310
2025-09-30	31.300	33.680	31.300	33.510	23.822	32,530,071
2025-09-29	31.110	31.500	30.650	31.220	22.194	15,197,252
2025-09-26	31.810	32.320	31.060	31.100	22.109	14,426,202
2025-09-25	32.700	32.840	31.810	32.030	22.770	20,615,862
2025-09-24	32.030	33.100	31.710	32.970	23.439	17,045,462
2025-09-23	33.680	33.950	31.600	32.570	23.154	31,472,770
2025-09-22	33.860	35.230	33.500	33.870	24.078	20,733,122
2025-09-19	34.600	34.720	33.430	33.830	24.050	24,124,940
2025-09-18	34.010	35.470	33.810	34.760	24.711	36,852,799
2025-09-17	33.900	35.720	33.470	34.920	24.825	38,931,452
2025-09-16	34.070	34.130	33.100	33.780	24.014	28,085,201
2025-09-15	35.000	35.340	33.860	34.080	24.228	38,473,170
2025-09-12	36.170	36.790	35.100	35.100	24.953	40,843,695
2025-09-11	34.390	35.800	33.310	35.500	25.237	52,565,846
2025-09-10	30.790	36.500	30.210	34.390	24.448	74,534,748
2025-09-09	30.670	31.280	30.050	30.770	21.875	27,448,386
2025-09-08	31.110	32.000	30.180	30.670	21.803	38,349,612
2025-09-05	29.060	30.500	28.700	30.310	21.548	31,509,976
2025-09-04	32.000	32.600	28.250	28.900	20.545	46,657,304
2025-09-03	32.160	33.030	31.300	31.990	22.742	35,320,754
2025-09-02	32.800	33.150	31.660	32.180	22.877	49,193,289
2025-09-01	29.680	33.990	29.670	33.490	23.808	72,340,700
2025-08-29	28.250	29.990	27.510	29.670	21.093	53,861,564
2025-08-28	26.730	28.100	26.590	28.050	19.941	33,759,594
2025-08-27	27.910	28.300	27.010	27.060	19.237	35,309,751
2025-08-26	26.900	28.870	26.580	27.980	19.891	48,708,003
2025-08-25	26.630	27.280	26.310	27.180	19.322	39,322,633
2025-08-22	25.850	27.560	25.850	26.750	19.017	37,362,353
2025-08-21	26.360	26.450	25.830	26.110	18.562	20,869,632
2025-08-20	26.050	26.710	25.700	26.360	18.739	32,005,050
2025-08-19	26.850	26.970	25.700	26.280	18.683	42,012,460
2025-08-18	26.610	27.970	26.510	27.030	19.216	49,340,704
2025-08-15	26.500	27.880	26.250	26.850	19.088	54,129,780
2025-08-14	25.800	26.720	25.130	26.080	18.540	49,535,745
2025-08-13	25.780	26.540	25.470	25.980	18.469	46,634,924
2025-08-12	24.330	26.190	24.000	25.850	18.377	62,321,961
2025-08-11	23.930	24.830	23.780	24.390	17.339	35,630,280
2025-08-08	24.200	24.450	23.670	23.860	16.962	28,133,604
2025-08-07	24.160	24.660	23.750	24.580	17.474	54,095,767
2025-08-06	23.520	24.200	23.370	23.790	16.912	29,755,334
2025-08-05	23.920	24.440	23.590	23.690	16.841	35,721,672
2025-08-04	23.570	24.600	23.220	23.990	17.055	49,133,067
2025-08-01	22.650	24.320	22.600	23.800	16.920	60,768,780
2025-07-31	21.940	22.940	21.890	22.630	16.088	37,194,634
2025-07-30	22.310	22.420	21.900	21.970	15.619	21,369,611
2025-07-29	22.370	22.650	22.130	22.430	15.946	27,306,643
2025-07-28	21.440	22.790	21.150	22.580	16.052	55,583,052

← NewerPage 5 of 21 · 1,213 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.