Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.410	16.820	16.200	16.450	11.635	17,499,273
2024-10-29	16.970	17.130	16.490	16.510	11.678	19,344,350
2024-10-28	16.760	16.970	16.650	16.950	11.989	17,898,778
2024-10-25	16.950	17.170	16.660	16.900	11.954	22,018,113
2024-10-24	17.150	17.280	16.590	16.900	11.954	33,509,506
2024-10-23	17.790	19.100	17.290	17.510	12.385	55,711,268
2024-10-22	17.220	17.750	16.780	17.420	12.322	28,958,766
2024-10-21	16.510	17.490	16.410	17.120	12.109	29,902,138
2024-10-18	15.800	16.790	15.710	16.420	11.614	22,792,170
2024-10-17	15.790	16.190	15.710	15.800	11.176	14,959,779
2024-10-16	15.560	15.980	15.470	15.650	11.070	14,193,648
2024-10-15	16.240	16.500	15.860	15.910	11.253	20,399,541
2024-10-14	15.700	16.450	15.420	16.290	11.522	23,519,231
2024-10-11	15.990	16.050	14.940	15.210	10.758	19,458,380
2024-10-10	16.330	16.790	15.900	16.160	11.430	21,896,596
2024-10-09	17.700	17.710	15.990	16.000	11.317	34,903,625
2024-10-08	19.160	19.160	16.600	18.640	13.184	40,919,578
2024-09-30	14.500	16.290	14.350	16.100	11.388	36,439,495
2024-09-27	13.720	14.340	13.400	14.080	9.959	29,249,029
2024-09-26	12.500	13.660	12.440	13.660	9.662	22,575,921
2024-09-25	12.570	12.870	12.490	12.510	8.849	7,667,772
2024-09-24	12.160	12.550	12.010	12.530	8.863	7,335,160
2024-09-23	12.070	12.280	12.010	12.130	8.580	4,403,700
2024-09-20	12.180	12.350	12.060	12.100	8.559	4,639,307
2024-09-19	12.110	12.270	12.050	12.120	8.573	4,492,212
2024-09-18	12.110	12.300	11.880	12.010	8.495	4,165,051
2024-09-13	12.480	12.610	12.230	12.230	8.650	4,781,508
2024-09-12	12.680	12.770	12.440	12.440	8.799	5,741,792
2024-09-11	12.940	12.950	12.600	12.660	8.955	8,683,206
2024-09-10	13.130	13.160	12.650	13.050	9.230	7,860,357
2024-09-09	12.900	13.290	12.640	12.990	9.188	10,805,995
2024-09-06	13.350	13.670	13.020	13.040	9.223	13,047,927
2024-09-05	12.810	13.370	12.810	13.220	9.351	9,919,956
2024-09-04	12.910	12.960	12.720	12.820	9.068	5,286,674
2024-09-03	12.910	13.170	12.910	12.960	9.167	5,707,788
2024-09-02	13.290	13.460	12.900	12.930	9.146	8,589,070
2024-08-30	13.120	13.700	13.120	13.360	9.450	12,386,144
2024-08-29	12.960	13.340	12.880	13.290	9.400	5,118,680
2024-08-28	12.780	13.010	12.740	12.960	9.167	4,944,660
2024-08-27	13.140	13.140	12.830	12.910	9.131	5,254,793
2024-08-26	13.160	13.330	12.970	13.230	9.358	4,379,550
2024-08-23	12.940	13.270	12.820	13.160	9.308	4,707,780
2024-08-22	13.220	13.340	12.930	13.010	9.202	6,355,790
2024-08-21	13.170	13.370	13.060	13.150	9.301	4,935,102
2024-08-20	13.210	13.420	13.100	13.130	9.287	5,910,483
2024-08-19	13.800	13.800	13.230	13.290	9.400	10,225,950
2024-08-16	13.340	13.950	13.330	13.850	9.796	13,448,873
2024-08-15	13.150	13.460	13.000	13.320	9.421	5,728,503
2024-08-14	13.130	13.320	13.020	13.210	9.344	5,432,560
2024-08-13	12.550	13.130	12.550	13.120	9.280	7,250,275
2024-08-12	12.740	12.850	12.560	12.610	8.919	4,025,910
2024-08-09	12.510	12.950	12.510	12.800	9.054	5,040,763
2024-08-08	12.700	12.880	12.420	12.610	8.919	4,986,450
2024-08-07	12.800	12.990	12.720	12.840	9.082	6,610,380
2024-08-06	12.710	12.950	12.590	12.940	9.153	7,400,834
2024-08-05	13.020	13.150	12.510	12.510	8.849	9,656,015
2024-08-02	13.570	13.790	13.150	13.190	9.330	7,941,150
2024-08-01	13.660	13.860	13.600	13.750	9.726	6,547,128
2024-07-31	13.120	13.730	13.120	13.660	9.662	7,804,048
2024-07-30	13.310	13.430	13.050	13.180	9.322	6,278,314

← NewerPage 9 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.