Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.310	21.710	21.080	21.360	15.108	17,406,547
2025-04-25	21.200	21.660	21.080	21.440	15.165	16,150,820
2025-04-24	21.380	21.770	20.910	21.150	14.960	18,834,043
2025-04-23	21.150	21.590	20.900	21.420	15.151	22,513,121
2025-04-22	21.020	21.180	20.670	20.680	14.627	12,659,640
2025-04-21	20.390	21.140	20.300	21.130	14.946	15,338,737
2025-04-18	20.100	20.750	20.100	20.410	14.436	13,588,400
2025-04-17	20.300	20.650	20.200	20.230	14.309	12,076,528
2025-04-16	20.660	20.890	20.010	20.490	14.493	13,096,105
2025-04-15	21.050	21.240	20.660	20.900	14.783	12,897,133
2025-04-14	21.320	21.500	20.910	21.070	14.903	18,790,013
2025-04-11	20.020	20.950	20.010	20.650	14.606	20,790,131
2025-04-10	20.500	21.040	20.290	20.320	14.373	26,506,428
2025-04-09	18.500	19.990	17.240	19.750	13.969	31,381,824
2025-04-08	19.070	20.070	18.420	19.040	13.467	27,515,614
2025-04-07	21.000	21.590	18.690	18.840	13.326	37,069,722
2025-04-03	23.610	24.160	23.150	23.360	16.523	18,935,924
2025-04-02	24.700	25.060	24.110	24.320	17.202	21,987,642
2025-04-01	24.300	24.780	24.020	24.110	17.053	21,929,390
2025-03-31	23.700	24.140	23.050	24.000	16.976	16,635,430
2025-03-28	23.740	24.060	23.610	23.750	16.799	10,498,978
2025-03-27	23.750	24.300	23.480	23.900	16.905	15,064,680
2025-03-26	23.820	24.360	23.700	23.930	16.926	14,855,533
2025-03-25	24.800	24.840	23.700	23.800	16.834	21,394,024
2025-03-24	25.400	26.020	23.970	24.760	17.513	36,034,026
2025-03-21	26.350	26.800	25.360	25.520	18.051	27,225,566
2025-03-20	25.950	26.950	25.910	26.360	18.645	38,532,529
2025-03-19	25.800	26.820	25.760	26.050	18.426	26,313,840
2025-03-18	25.910	26.680	25.890	26.170	18.511	29,078,197
2025-03-17	25.680	25.910	25.200	25.740	18.206	21,790,440
2025-03-14	25.260	26.000	24.880	25.920	18.334	28,509,864
2025-03-13	26.730	26.960	25.350	25.660	18.150	42,345,431
2025-03-12	27.370	27.780	26.800	27.180	19.225	57,610,099
2025-03-11	26.000	26.580	25.850	26.100	18.461	20,768,552
2025-03-10	26.500	26.840	26.150	26.400	18.673	22,367,510
2025-03-07	26.840	27.130	26.500	26.800	18.956	29,382,347
2025-03-06	26.650	27.370	26.340	27.150	19.204	47,086,926
2025-03-05	26.100	26.350	25.630	26.250	18.567	24,847,589
2025-03-04	25.200	26.300	25.200	26.190	18.525	23,319,408
2025-03-03	25.840	26.530	25.260	25.800	18.249	31,362,940
2025-02-28	27.260	27.500	25.350	25.500	18.037	45,989,788
2025-02-27	27.920	27.970	26.770	27.600	19.522	43,439,076
2025-02-26	27.560	28.150	27.360	27.780	19.649	46,002,143
2025-02-25	27.130	28.590	27.110	27.770	19.642	52,727,733
2025-02-24	28.640	28.650	27.120	27.820	19.678	80,580,463
2025-02-21	29.260	30.480	28.300	29.810	21.085	102,169,627
2025-02-20	31.330	33.300	29.200	29.300	20.724	130,486,931
2025-02-19	28.420	30.340	27.830	29.700	21.007	96,048,715
2025-02-18	27.560	29.350	27.400	28.540	20.187	82,884,970
2025-02-17	27.450	28.760	27.390	27.880	19.720	67,687,527
2025-02-14	26.200	28.820	26.200	27.680	19.578	87,858,551
2025-02-13	28.550	29.120	26.710	26.980	19.083	85,601,054
2025-02-12	28.000	29.540	27.700	28.940	20.470	99,320,179
2025-02-11	30.110	30.250	28.500	29.350	20.760	136,213,781
2025-02-10	28.290	31.310	27.300	31.090	21.990	168,101,578
2025-02-07	29.000	29.820	27.380	28.910	20.449	171,027,637
2025-02-06	20.410	24.850	20.280	24.850	17.577	52,203,251
2025-02-05	20.380	20.740	19.760	20.710	14.649	24,888,733
2025-01-27	21.500	21.500	20.210	20.210	14.295	23,377,439
2025-01-24	20.410	21.270	20.130	21.270	15.045	33,527,909

← NewerPage 7 of 21 · 1,219 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.