Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20.430	21.180	20.130	20.750	14.677	37,258,998
2025-01-22	20.430	20.450	19.700	20.120	14.231	24,454,169
2025-01-21	20.000	20.670	19.840	20.540	14.528	35,968,546
2025-01-20	19.400	20.170	19.210	20.170	14.267	38,097,017
2025-01-17	19.360	19.360	18.720	19.200	13.581	35,517,423
2025-01-16	20.120	20.130	19.380	19.820	14.019	44,677,948
2025-01-15	20.620	20.980	20.180	20.590	14.564	22,457,813
2025-01-14	19.390	20.960	19.130	20.880	14.769	33,033,042
2025-01-13	19.310	19.600	18.890	19.360	13.694	19,642,043
2025-01-10	19.930	20.370	19.600	19.700	13.934	30,602,070
2025-01-09	18.590	20.170	18.590	19.880	14.061	35,412,972
2025-01-08	18.740	18.980	17.850	18.820	13.312	20,470,725
2025-01-07	18.580	19.050	18.330	18.920	13.382	15,390,379
2025-01-06	18.230	19.090	17.710	18.700	13.227	18,890,384
2025-01-03	18.680	19.220	18.100	18.470	13.064	20,896,544
2025-01-02	18.980	19.430	18.380	18.640	13.184	16,285,796
2024-12-31	19.800	19.930	19.000	19.090	13.503	19,749,339
2024-12-30	19.460	20.400	18.990	19.850	14.040	24,817,354
2024-12-27	19.400	20.390	19.200	19.680	13.920	25,979,161
2024-12-26	19.690	20.230	19.670	20.020	14.160	24,410,015
2024-12-25	20.240	20.880	19.850	19.990	14.139	26,878,822
2024-12-24	19.900	20.560	19.400	20.300	14.359	34,724,747
2024-12-23	20.990	21.180	20.100	20.400	14.429	52,276,862
2024-12-20	19.490	20.690	19.400	20.150	14.252	42,423,736
2024-12-19	18.530	19.820	18.520	19.700	13.934	40,242,858
2024-12-18	18.480	19.450	18.100	19.020	13.453	34,312,591
2024-12-17	18.450	18.620	17.880	17.980	12.718	20,845,606
2024-12-16	19.230	19.390	18.330	18.540	13.114	35,881,064
2024-12-13	19.200	20.320	19.200	19.670	13.913	39,718,147
2024-12-12	19.550	19.980	19.280	19.500	13.793	29,328,111
2024-12-11	18.590	20.260	18.450	19.680	13.920	49,514,760
2024-12-10	19.240	19.760	18.500	18.590	13.149	43,103,158
2024-12-09	18.110	19.100	18.000	18.880	13.354	46,783,017
2024-12-06	18.300	18.410	17.740	18.030	12.753	29,865,388
2024-12-05	17.610	18.380	17.390	18.100	12.802	41,253,455
2024-12-04	17.230	18.010	17.230	17.570	12.428	29,783,938
2024-12-03	17.470	17.570	17.120	17.500	12.378	19,273,774
2024-12-02	16.700	17.890	16.610	17.450	12.343	35,094,801
2024-11-29	16.030	16.790	15.850	16.570	11.720	19,056,382
2024-11-28	16.380	16.550	16.100	16.130	11.409	12,969,836
2024-11-27	15.880	16.600	15.510	16.520	11.685	17,548,897
2024-11-26	16.090	16.270	15.860	15.870	11.225	11,558,356
2024-11-25	16.020	16.190	15.600	16.120	11.402	15,670,485
2024-11-22	16.880	17.160	16.000	16.020	11.331	26,058,422
2024-11-21	17.260	17.260	16.560	16.960	11.996	24,579,461
2024-11-20	16.950	17.580	16.720	17.330	12.258	27,263,769
2024-11-19	16.490	17.080	16.250	17.030	12.046	27,779,827
2024-11-18	17.860	18.110	16.170	16.450	11.635	46,224,075
2024-11-15	17.220	18.860	17.220	18.050	12.767	71,519,947
2024-11-14	17.990	18.270	17.100	17.170	12.145	23,166,689
2024-11-13	17.630	18.450	17.250	18.050	12.767	31,686,737
2024-11-12	18.000	18.230	17.510	17.850	12.626	35,839,750
2024-11-11	17.250	18.140	17.110	18.080	12.788	49,384,014
2024-11-08	17.140	17.560	17.030	17.450	12.343	44,009,628
2024-11-07	16.900	17.300	16.760	17.200	12.166	30,365,722
2024-11-06	17.300	17.410	16.770	16.960	11.996	29,891,226
2024-11-05	16.370	17.480	16.220	17.320	12.251	36,460,575
2024-11-04	15.800	16.480	15.800	16.350	11.565	13,977,874
2024-11-01	16.980	17.080	15.930	15.950	11.282	26,384,801
2024-10-31	16.350	16.940	16.300	16.790	11.876	19,514,315

← NewerPage 8 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.