Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.940	21.250	19.940	20.570	20.510	48,453,799
2022-08-02	20.420	20.460	19.500	19.900	19.842	29,829,936
2022-08-01	20.730	20.890	20.450	20.590	20.530	26,713,027
2022-07-29	21.100	21.350	20.750	20.850	20.789	23,082,413
2022-07-28	21.500	21.590	21.000	21.000	20.939	28,219,887
2022-07-27	21.200	21.660	21.080	21.360	21.298	36,083,767
2022-07-26	20.300	21.700	20.280	21.200	21.138	39,886,655
2022-07-25	20.770	20.850	20.140	20.210	20.151	20,115,421
2022-07-22	21.050	21.280	20.500	20.740	20.680	26,162,671
2022-07-21	21.300	21.900	21.010	21.050	20.989	31,764,942
2022-07-20	20.820	21.480	20.770	21.400	21.338	43,220,018
2022-07-19	20.000	20.950	19.920	20.830	20.769	45,491,384
2022-07-18	19.230	20.090	18.920	20.020	19.962	33,894,515
2022-07-15	19.590	19.990	19.220	19.220	19.164	30,983,377
2022-07-14	19.440	19.660	19.210	19.290	19.234	20,092,524
2022-07-13	19.460	19.680	19.370	19.570	19.513	16,041,806
2022-07-12	19.830	20.120	19.510	19.510	19.453	20,781,572
2022-07-11	20.550	20.600	19.850	19.990	19.932	26,268,722
2022-07-08	20.990	21.260	20.570	20.620	20.560	28,913,216
2022-07-07	20.830	21.030	20.510	20.900	20.839	22,782,973
2022-07-06	21.040	21.410	20.650	20.850	20.789	28,869,710
2022-07-05	21.540	21.920	20.770	21.040	20.979	42,383,703
2022-07-04	22.290	22.300	21.350	21.750	21.687	45,002,779
2022-07-01	21.830	22.350	21.400	22.100	22.036	54,878,572
2022-06-30	22.350	22.400	21.380	21.710	21.647	87,206,410
2022-06-29	20.260	22.280	20.260	22.280	22.215	63,736,106
2022-06-28	20.380	20.380	19.880	20.250	20.191	38,214,105
2022-06-27	20.100	20.880	19.990	20.350	20.291	35,986,203
2022-06-24	20.100	20.290	19.850	20.140	20.081	25,420,566
2022-06-23	19.630	19.960	19.200	19.960	19.902	25,648,326
2022-06-22	20.160	20.370	19.400	19.460	19.403	29,019,271
2022-06-21	20.380	20.470	19.880	20.190	20.131	24,928,967
2022-06-20	20.210	20.680	19.910	20.380	20.321	30,348,653
2022-06-17	20.030	20.420	19.820	20.190	20.131	23,055,725
2022-06-16	19.900	20.650	19.800	20.170	20.111	30,035,183
2022-06-15	19.270	20.350	19.190	19.900	19.842	50,046,528
2022-06-14	19.060	19.300	18.520	19.280	19.224	25,074,639
2022-06-13	19.000	19.420	18.940	19.230	19.174	19,307,572
2022-06-10	19.060	19.420	19.000	19.300	19.244	28,598,180
2022-06-09	20.040	20.100	19.180	19.280	19.224	36,148,604
2022-06-08	20.100	20.680	19.850	20.180	20.121	35,365,431
2022-06-07	20.330	20.330	19.630	19.800	19.742	30,845,296
2022-06-06	19.200	20.180	19.130	20.040	19.982	37,546,262
2022-06-02	18.970	19.250	18.720	19.240	19.184	18,561,832
2022-06-01	19.340	19.570	18.830	19.040	18.985	22,976,527
2022-05-31	18.660	19.480	18.470	19.360	19.304	36,000,430
2022-05-30	18.260	18.940	17.920	18.620	18.566	26,491,146
2022-05-27	18.260	18.470	17.900	18.120	18.067	18,625,724
2022-05-26	18.090	18.310	17.640	18.060	18.008	20,869,148
2022-05-25	18.050	18.550	17.900	18.060	18.008	19,383,705
2022-05-24	18.900	19.340	17.870	17.900	17.848	33,929,990
2022-05-23	19.350	19.420	18.770	18.880	18.825	23,514,338
2022-05-20	18.310	19.500	18.260	19.200	19.144	50,338,206
2022-05-19	18.490	18.580	17.910	18.150	18.097	29,605,463
2022-05-18	18.750	19.230	18.710	18.840	18.785	17,763,261
2022-05-17	18.590	18.700	18.280	18.650	18.596	14,327,890
2022-05-16	18.680	19.050	18.540	18.680	18.626	16,819,215
2022-05-13	18.900	18.980	18.460	18.610	18.556	11,958,675
2022-05-12	18.550	19.070	18.410	18.720	18.666	23,114,746
2022-05-11	18.370	19.050	18.100	18.520	18.466	26,100,554

← NewerPage 18 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.