Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	26.500	26.690	24.570	24.620	24.548	82,750,077
2022-11-02	25.500	27.300	25.060	27.300	27.221	79,313,537
2022-11-01	24.200	26.880	23.920	26.000	25.924	88,310,504
2022-10-31	23.280	25.380	23.250	24.440	24.369	93,179,335
2022-10-28	24.390	25.380	23.250	23.600	23.531	106,488,164
2022-10-27	24.510	25.630	23.860	24.930	24.858	120,033,809
2022-10-26	21.050	23.350	20.960	23.350	23.282	60,116,880
2022-10-25	20.500	21.790	20.430	21.230	21.168	64,905,480
2022-10-24	19.350	21.270	19.350	20.660	20.600	76,451,710
2022-10-21	19.390	19.580	19.080	19.340	19.284	14,022,491
2022-10-20	18.900	19.990	18.860	19.430	19.374	25,999,157
2022-10-19	19.230	19.300	18.850	19.030	18.975	15,835,716
2022-10-18	19.350	19.630	19.050	19.230	19.174	21,952,770
2022-10-17	18.550	19.700	18.480	19.350	19.294	33,622,468
2022-10-14	18.040	18.620	18.030	18.410	18.357	20,096,897
2022-10-13	17.270	18.490	17.170	18.090	18.037	30,249,870
2022-10-12	16.740	17.440	16.280	17.380	17.330	22,326,163
2022-10-11	17.220	17.220	16.670	16.730	16.681	13,339,814
2022-10-10	17.700	17.770	16.970	17.020	16.971	16,213,780
2022-09-30	17.710	17.930	17.600	17.600	17.549	12,440,366
2022-09-29	18.020	18.190	17.630	17.800	17.748	13,486,444
2022-09-28	18.060	18.220	17.790	17.840	17.788	11,613,693
2022-09-27	17.800	18.200	17.400	18.110	18.057	14,943,674
2022-09-26	17.900	18.180	17.690	17.760	17.708	13,117,579
2022-09-23	18.550	18.690	17.980	18.050	17.998	14,382,416
2022-09-22	18.130	19.320	18.080	18.490	18.436	24,543,125
2022-09-21	18.080	18.420	17.560	18.290	18.237	16,573,345
2022-09-20	17.990	18.230	17.940	18.190	18.137	13,271,331
2022-09-19	19.530	19.550	17.980	18.030	17.978	36,063,772
2022-09-16	19.350	20.190	19.350	19.530	19.473	29,680,442
2022-09-15	19.720	20.050	19.250	19.450	19.393	17,372,072
2022-09-14	19.360	19.820	19.180	19.710	19.653	12,451,807
2022-09-13	19.590	20.080	19.550	19.580	19.523	15,092,777
2022-09-09	19.390	19.630	19.200	19.540	19.483	10,533,296
2022-09-08	19.630	20.060	19.220	19.330	19.274	18,133,928
2022-09-07	19.690	19.820	19.400	19.620	19.563	15,003,812
2022-09-06	19.930	19.950	19.500	19.710	19.653	12,935,496
2022-09-05	20.010	20.100	19.660	19.790	19.732	11,199,242
2022-09-02	20.650	20.650	20.070	20.150	20.091	14,996,900
2022-09-01	20.100	21.080	19.980	20.370	20.311	31,172,602
2022-08-31	19.930	20.500	19.810	20.090	20.032	20,740,861
2022-08-30	19.200	20.180	19.050	20.070	20.012	30,500,094
2022-08-29	19.700	19.880	18.840	19.290	19.234	37,608,634
2022-08-26	20.450	20.600	19.980	20.000	19.942	23,034,764
2022-08-25	20.880	20.940	20.090	20.480	20.420	26,608,962
2022-08-24	21.690	21.690	20.610	20.690	20.630	31,724,144
2022-08-23	21.200	21.980	21.050	21.750	21.687	36,946,563
2022-08-22	20.450	21.750	20.080	21.220	21.158	40,537,333
2022-08-19	20.910	21.350	20.330	20.390	20.331	23,755,143
2022-08-18	21.040	21.120	20.700	20.880	20.819	13,990,134
2022-08-17	20.830	21.250	20.640	21.180	21.118	16,627,624
2022-08-16	21.210	21.360	20.770	20.830	20.769	20,596,713
2022-08-15	21.590	21.590	21.160	21.230	21.168	18,352,920
2022-08-12	21.720	21.770	21.200	21.610	21.547	26,155,204
2022-08-11	21.410	21.900	21.260	21.800	21.737	25,994,198
2022-08-10	21.590	21.650	21.110	21.290	21.228	20,567,675
2022-08-09	21.920	21.920	21.360	21.640	21.577	21,361,884
2022-08-08	22.000	22.250	21.450	21.770	21.707	32,895,594
2022-08-05	21.130	22.300	21.000	22.190	22.126	51,588,549
2022-08-04	20.880	21.250	20.410	20.980	20.919	29,619,904

← NewerPage 17 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.