Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21.200	21.530	20.480	20.830	20.769	37,344,253
2023-04-28	21.150	21.730	21.120	21.610	21.547	23,071,481
2023-04-27	21.280	21.720	20.910	21.150	21.089	29,813,384
2023-04-26	21.590	21.890	21.080	21.410	21.348	32,359,663
2023-04-25	22.020	22.380	21.430	21.680	21.617	39,401,307
2023-04-24	22.850	22.880	21.950	22.180	22.116	44,249,666
2023-04-21	23.950	25.100	22.750	22.840	22.774	80,394,304
2023-04-20	23.960	24.080	23.090	23.400	23.332	40,382,726
2023-04-19	23.790	24.350	23.670	23.840	23.771	35,705,555
2023-04-18	23.990	24.140	23.550	23.790	23.721	38,126,236
2023-04-17	24.330	24.620	23.710	23.990	23.920	34,589,386
2023-04-14	24.450	25.020	23.880	24.400	24.329	34,438,499
2023-04-13	24.950	25.280	24.350	24.450	24.379	38,851,061
2023-04-12	24.510	25.580	24.400	25.100	25.027	39,036,152
2023-04-11	24.600	25.270	24.470	24.700	24.628	37,008,772
2023-04-10	26.200	26.420	24.480	24.530	24.459	51,628,901
2023-04-07	25.820	26.350	25.530	26.190	26.114	45,620,449
2023-04-06	25.850	26.220	25.480	25.700	25.625	50,842,922
2023-04-04	26.310	26.950	25.710	26.380	26.303	78,159,376
2023-04-03	25.030	26.360	24.920	26.120	26.044	89,878,434
2023-03-31	23.790	25.550	23.470	25.150	25.077	84,557,707
2023-03-30	24.200	24.500	23.620	23.740	23.671	55,111,604
2023-03-29	25.040	25.180	24.140	24.360	24.289	65,867,947
2023-03-28	25.260	26.050	24.780	25.200	25.127	61,372,694
2023-03-27	26.060	26.400	24.600	25.250	25.177	87,757,588
2023-03-24	24.660	26.230	24.560	25.990	25.914	104,506,886
2023-03-23	23.990	24.930	23.600	24.900	24.828	88,935,188
2023-03-22	25.000	25.000	23.860	24.230	24.160	93,595,151
2023-03-21	25.480	25.850	24.250	25.300	25.226	86,131,548
2023-03-20	27.020	27.030	25.400	25.400	25.326	118,603,774
2023-03-17	27.270	28.820	26.900	28.220	28.138	96,409,086
2023-03-16	27.500	27.650	26.960	27.060	26.981	43,549,293
2023-03-15	28.190	28.260	27.170	27.420	27.340	41,822,142
2023-03-14	28.280	28.660	27.600	28.030	27.949	82,996,951
2023-03-13	24.990	27.590	24.760	27.590	27.510	59,048,455
2023-03-10	25.090	25.500	24.980	25.080	25.007	19,090,919
2023-03-09	25.350	25.890	24.950	25.490	25.416	24,468,535
2023-03-08	24.980	25.520	24.980	25.330	25.256	22,071,093
2023-03-07	25.730	25.950	24.970	24.980	24.907	24,823,187
2023-03-06	25.800	26.200	25.590	25.770	25.695	24,900,011
2023-03-03	26.170	26.630	25.360	25.960	25.885	43,477,711
2023-03-02	25.970	26.800	25.710	26.470	26.393	78,771,356
2023-03-01	23.280	25.610	23.200	25.610	25.536	79,016,032
2023-02-28	23.290	23.820	23.080	23.280	23.212	37,043,707
2023-02-27	22.920	23.260	22.660	22.820	22.754	17,629,918
2023-02-24	23.030	23.320	22.850	23.070	23.003	18,947,620
2023-02-23	23.600	23.600	22.910	23.090	23.023	20,298,497
2023-02-22	23.080	24.000	22.890	23.600	23.531	27,606,968
2023-02-21	23.540	23.920	23.010	23.240	23.172	32,477,929
2023-02-20	23.250	23.650	23.030	23.580	23.511	23,856,360
2023-02-17	25.030	25.150	23.190	23.250	23.182	47,559,995
2023-02-16	25.480	25.970	24.860	25.080	25.007	34,745,104
2023-02-15	24.450	25.740	24.280	25.290	25.216	41,821,398
2023-02-14	24.860	25.080	24.460	24.490	24.419	19,183,418
2023-02-13	24.710	25.180	24.620	24.870	24.798	21,569,385
2023-02-10	25.590	25.760	24.770	24.880	24.808	30,502,450
2023-02-09	24.990	26.200	24.320	25.840	25.765	41,620,866
2023-02-08	25.170	25.530	24.890	25.050	24.977	22,724,316
2023-02-07	25.600	25.700	24.990	25.160	25.087	23,290,828
2023-02-06	26.120	26.480	25.360	25.700	25.625	36,658,916

← NewerPage 15 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.