Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18.550	19.240	18.530	18.870	18.870	37,088,889
2023-07-28	18.170	18.640	18.000	18.610	18.610	29,700,875
2023-07-27	18.470	18.600	18.120	18.170	18.170	24,503,585
2023-07-26	18.660	18.800	18.390	18.480	18.480	23,925,225
2023-07-25	18.320	18.910	18.280	18.840	18.840	34,662,852
2023-07-24	18.050	18.280	18.040	18.140	18.140	15,483,375
2023-07-21	18.250	18.440	18.090	18.110	18.110	22,471,273
2023-07-20	18.830	18.860	18.350	18.390	18.390	29,814,679
2023-07-19	18.800	19.170	18.760	18.830	18.830	22,929,948
2023-07-18	19.280	19.420	18.900	18.930	18.930	28,165,483
2023-07-17	18.880	19.500	18.650	19.390	19.390	22,004,258
2023-07-14	19.440	19.670	19.180	19.200	19.200	28,510,721
2023-07-13	19.440	19.650	19.280	19.510	19.510	21,910,227
2023-07-12	19.960	19.960	19.290	19.310	19.310	23,207,179
2023-07-11	19.810	19.950	19.790	19.880	19.880	10,478,095
2023-07-10	20.040	20.090	19.770	19.810	19.810	18,613,652
2023-07-07	20.010	20.140	19.550	19.940	19.940	20,860,012
2023-07-06	20.120	20.470	20.050	20.060	20.060	17,189,892
2023-07-05	20.700	20.880	20.210	20.230	20.230	21,254,286
2023-07-04	20.460	20.780	20.440	20.730	20.730	16,957,936
2023-07-03	20.650	20.750	19.990	20.600	20.600	22,512,134
2023-06-30	20.580	21.230	20.400	20.500	20.500	30,735,240
2023-06-29	20.340	20.800	20.010	20.660	20.660	25,520,560
2023-06-28	21.080	21.080	19.990	20.410	20.410	27,568,259
2023-06-27	21.670	21.700	20.780	21.120	21.120	29,184,421
2023-06-26	22.360	22.580	21.500	21.610	21.610	32,704,105
2023-06-21	23.360	23.540	22.500	22.520	22.520	34,188,063
2023-06-20	22.610	23.510	22.500	23.130	23.130	48,215,517
2023-06-19	21.770	23.080	21.600	22.760	22.760	59,193,950
2023-06-16	20.930	21.940	20.700	21.710	21.710	38,993,175
2023-06-15	20.980	21.090	20.740	20.910	20.910	17,659,083
2023-06-14	21.100	21.210	20.810	20.990	20.990	19,065,624
2023-06-13	20.530	21.100	20.370	21.050	21.050	28,707,405
2023-06-12	20.440	20.690	20.300	20.540	20.540	19,035,602
2023-06-09	20.000	20.530	19.860	20.440	20.440	24,392,920
2023-06-08	20.270	20.310	19.700	20.000	20.000	22,021,258
2023-06-07	20.060	20.690	19.700	20.430	20.430	26,100,632
2023-06-06	21.030	21.180	19.960	20.070	20.070	45,794,322
2023-06-05	20.680	20.760	20.450	20.460	20.460	17,213,475
2023-06-02	20.450	20.790	20.310	20.650	20.650	21,928,407
2023-06-01	19.720	20.800	19.690	20.430	20.430	33,427,069
2023-05-31	19.500	20.080	19.470	19.880	19.880	25,067,130
2023-05-30	19.250	19.580	18.950	19.580	19.580	17,551,372
2023-05-29	19.420	19.570	19.040	19.260	19.260	15,916,580
2023-05-26	19.430	19.540	19.240	19.420	19.420	10,773,208
2023-05-25	19.630	19.800	19.240	19.430	19.430	15,661,185
2023-05-24	19.610	19.820	19.380	19.630	19.630	15,423,749
2023-05-23	19.950	20.040	19.710	19.710	19.710	12,084,364
2023-05-22	20.070	20.120	19.710	20.000	20.000	13,018,208
2023-05-19	20.080	20.290	19.900	20.070	20.070	16,432,928
2023-05-18	20.020	20.300	19.950	20.100	20.100	14,126,570
2023-05-17	20.080	20.250	19.880	20.010	20.010	14,580,516
2023-05-16	20.530	20.580	20.020	20.080	20.080	13,743,786
2023-05-15	20.180	20.570	19.930	20.530	20.530	19,243,330
2023-05-12	20.600	20.640	20.100	20.190	20.190	16,790,082
2023-05-11	20.970	21.070	20.620	20.630	20.570	12,256,858
2023-05-10	21.110	21.250	20.700	20.870	20.809	18,149,852
2023-05-09	21.300	21.490	21.000	21.000	20.939	20,915,902
2023-05-08	21.200	21.450	20.950	21.300	21.238	21,608,229
2023-05-05	20.800	21.440	20.750	21.130	21.069	28,029,775

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-12	0.0600 CNY
2022-05-11	0.1000 CNY
2021-05-17	0.2000 CNY
2020-05-19	0.3380 CNY
2019-05-07	0.3250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.