Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	25.500	26.450	25.310	26.250	26.174	33,734,285
2023-02-02	25.000	26.680	24.800	25.720	25.645	53,136,045
2023-02-01	24.550	24.740	24.330	24.720	24.648	32,767,752
2023-01-31	25.120	25.480	24.400	24.510	24.439	34,085,586
2023-01-30	26.600	26.730	24.910	24.950	24.877	57,376,599
2023-01-20	25.300	26.260	25.200	26.080	26.004	36,988,827
2023-01-19	24.100	25.490	24.100	25.320	25.246	33,761,382
2023-01-18	23.710	24.750	23.660	24.400	24.329	23,927,086
2023-01-17	23.870	24.080	23.500	23.650	23.581	13,887,386
2023-01-16	23.400	24.200	23.400	23.880	23.811	20,765,897
2023-01-13	23.680	23.840	23.070	23.400	23.332	16,709,221
2023-01-12	23.670	23.970	23.320	23.680	23.611	14,641,097
2023-01-11	24.090	24.100	23.450	23.580	23.511	17,432,370
2023-01-10	24.400	24.450	23.900	24.120	24.050	14,155,163
2023-01-09	24.270	24.490	24.100	24.350	24.279	15,115,713
2023-01-06	24.530	24.600	24.070	24.270	24.199	19,314,226
2023-01-05	24.800	24.960	24.410	24.530	24.459	23,236,761
2023-01-04	25.050	25.520	24.600	24.880	24.808	30,533,243
2023-01-03	24.170	25.080	24.000	24.900	24.828	31,709,255
2022-12-30	23.850	24.400	23.730	24.170	24.100	23,839,513
2022-12-29	22.880	24.010	22.830	23.800	23.731	35,297,159
2022-12-28	23.040	23.440	22.660	23.000	22.933	14,264,921
2022-12-27	23.100	23.260	22.730	22.980	22.913	10,668,079
2022-12-26	22.580	22.960	22.310	22.900	22.833	13,027,682
2022-12-23	21.440	22.900	21.400	22.600	22.534	22,772,305
2022-12-22	21.580	21.970	21.480	21.590	21.527	14,400,867
2022-12-21	21.550	21.920	21.200	21.440	21.378	14,902,332
2022-12-20	22.170	22.490	21.250	21.590	21.527	22,315,932
2022-12-19	22.760	22.870	21.980	22.130	22.066	14,642,808
2022-12-16	23.180	23.200	22.680	22.860	22.794	16,942,935
2022-12-15	23.250	23.580	22.610	23.340	23.272	24,886,240
2022-12-14	23.030	23.650	22.920	23.190	23.123	21,650,500
2022-12-13	23.790	23.790	22.940	23.030	22.963	30,922,367
2022-12-12	22.600	23.850	22.580	23.750	23.681	51,733,733
2022-12-09	22.360	22.900	22.150	22.620	22.554	36,991,165
2022-12-08	22.620	22.650	22.110	22.350	22.285	21,084,152
2022-12-07	22.790	23.030	22.420	22.690	22.624	25,145,278
2022-12-06	23.120	23.530	22.700	22.840	22.774	21,241,216
2022-12-05	22.670	23.760	22.670	23.160	23.093	32,780,538
2022-12-02	22.910	23.500	22.520	22.580	22.514	34,386,582
2022-12-01	23.000	23.750	22.830	23.380	23.312	47,125,741
2022-11-30	22.800	22.910	22.380	22.910	22.843	17,852,192
2022-11-29	22.550	22.990	22.200	22.870	22.804	29,726,007
2022-11-28	22.350	23.060	21.950	22.530	22.465	26,830,284
2022-11-25	23.090	23.580	22.730	22.910	22.843	26,400,283
2022-11-24	23.780	23.800	22.880	23.100	23.033	38,248,471
2022-11-23	23.500	23.950	23.100	23.590	23.521	32,350,042
2022-11-22	23.800	24.060	22.900	23.630	23.561	59,536,149
2022-11-21	25.860	26.160	23.420	24.240	24.170	94,044,707
2022-11-18	26.250	28.380	25.670	26.020	25.944	80,468,328
2022-11-17	25.200	26.680	24.590	26.620	26.543	78,313,747
2022-11-16	24.700	25.260	24.400	24.940	24.868	38,409,032
2022-11-15	24.580	25.530	24.330	24.520	24.449	51,111,475
2022-11-14	24.300	24.780	23.700	24.460	24.389	36,626,849
2022-11-11	24.980	25.150	23.760	24.450	24.379	50,773,444
2022-11-10	24.540	25.160	24.130	24.210	24.140	35,417,194
2022-11-09	24.700	25.010	24.000	24.610	24.538	26,719,906
2022-11-08	24.520	25.400	23.860	25.150	25.077	56,292,032
2022-11-07	24.650	25.810	24.190	24.510	24.439	41,911,971
2022-11-04	24.500	25.100	24.150	24.770	24.698	44,824,582

← NewerPage 16 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.