Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.100	21.240	20.900	21.160	15.043	15,197,030
2025-07-24	20.630	21.020	20.620	21.020	14.943	15,075,130
2025-07-23	20.800	20.910	20.580	20.680	14.702	11,952,166
2025-07-22	20.900	20.980	20.680	20.830	14.808	12,589,794
2025-07-21	20.930	21.000	20.720	20.980	14.915	13,334,776
2025-07-18	21.060	21.170	20.760	20.990	14.922	16,051,488
2025-07-17	21.000	21.340	20.920	21.160	15.043	22,365,028
2025-07-16	20.860	21.140	20.660	20.870	14.837	17,748,220
2025-07-15	20.500	20.930	20.320	20.910	14.865	21,328,315
2025-07-14	20.500	20.740	20.350	20.600	14.645	13,341,637
2025-07-11	20.490	20.720	20.190	20.500	14.574	17,530,979
2025-07-10	20.430	20.640	20.250	20.470	14.552	23,287,362
2025-07-09	19.990	21.660	19.840	20.770	14.765	43,890,039
2025-07-08	19.780	20.060	19.740	20.000	14.218	10,363,850
2025-07-07	19.920	19.950	19.690	19.780	14.062	9,461,620
2025-07-04	20.380	20.380	19.890	19.960	14.190	11,849,636
2025-07-03	20.190	20.440	20.050	20.380	14.488	8,729,945
2025-07-02	20.550	20.730	20.040	20.190	14.353	12,776,568
2025-07-01	20.880	20.880	20.420	20.700	14.716	12,288,528
2025-06-30	20.800	20.990	20.730	20.910	14.865	12,009,214
2025-06-27	21.200	21.270	20.660	20.770	14.765	15,595,879
2025-06-26	21.300	21.370	20.850	20.850	14.822	18,914,980
2025-06-25	21.080	21.340	20.860	21.270	15.121	29,586,712
2025-06-24	20.470	21.470	20.380	21.200	15.071	48,676,110
2025-06-23	18.880	19.720	18.880	19.710	14.012	11,632,184
2025-06-20	19.810	20.040	19.130	19.150	13.614	12,769,951
2025-06-19	20.000	20.290	19.780	19.810	14.012	20,867,525
2025-06-18	20.180	20.830	20.180	20.680	14.627	17,291,422
2025-06-17	20.110	20.950	20.080	20.410	14.436	16,743,535
2025-06-16	19.960	20.380	19.860	20.170	14.267	8,762,278
2025-06-13	20.340	20.540	19.970	19.990	14.139	14,699,105
2025-06-12	20.700	21.000	20.550	20.630	14.592	17,447,360
2025-06-11	20.140	20.800	20.140	20.460	14.472	14,005,027
2025-06-10	20.710	20.720	19.890	20.190	14.281	14,047,082
2025-06-09	20.650	20.910	20.620	20.710	14.649	11,508,980
2025-06-06	20.750	20.860	20.500	20.650	14.606	11,397,610
2025-06-05	20.130	20.880	19.940	20.790	14.705	21,773,439
2025-06-04	19.720	20.400	19.720	20.050	14.182	12,060,574
2025-06-03	19.650	19.960	19.650	19.750	13.969	7,872,172
2025-05-30	20.350	20.380	19.760	19.820	14.019	14,197,680
2025-05-29	19.630	20.740	19.630	20.550	14.535	22,903,097
2025-05-28	19.800	20.070	19.510	19.620	13.878	8,694,490
2025-05-27	20.020	20.080	19.660	19.700	13.934	10,234,247
2025-05-26	19.840	20.150	19.810	20.080	14.203	9,793,980
2025-05-23	20.380	20.380	19.810	19.830	14.026	13,506,220
2025-05-22	20.600	20.760	20.360	20.460	14.472	8,773,170
2025-05-21	20.960	20.960	20.510	20.630	14.592	13,022,282
2025-05-20	21.140	21.170	20.600	21.050	14.889	10,014,211
2025-05-19	21.120	21.200	20.570	20.890	14.776	11,752,062
2025-05-16	20.880	21.740	20.680	21.130	14.946	17,736,826
2025-05-15	21.610	21.620	20.800	20.800	14.712	15,252,930
2025-05-14	21.960	22.010	21.430	21.600	15.278	15,804,229
2025-05-13	22.390	22.480	21.770	21.850	15.455	18,621,457
2025-05-12	21.560	22.200	21.550	22.150	15.667	19,325,934
2025-05-09	21.980	22.000	21.080	21.360	15.108	16,816,997
2025-05-08	21.610	22.060	21.610	21.980	15.547	17,333,698
2025-05-07	22.420	22.500	21.520	21.850	15.455	24,321,155
2025-05-06	21.540	22.100	21.520	22.070	15.611	22,773,903
2025-04-30	21.210	21.620	21.150	21.450	15.172	19,843,329
2025-04-29	21.140	21.300	20.600	20.980	14.839	16,244,144

← NewerPage 6 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.