Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.370	19.050	18.100	18.520	18.466	26,100,554
2022-05-10	17.670	18.530	17.600	18.360	18.207	21,999,558
2022-05-09	17.940	18.540	17.810	18.020	17.870	18,724,025
2022-05-06	17.990	19.360	17.600	18.320	18.167	36,424,950
2022-05-05	18.620	18.880	18.200	18.480	18.326	30,993,437
2022-04-29	17.880	19.350	17.730	19.140	18.980	39,380,708
2022-04-28	17.750	18.180	17.400	17.700	17.552	21,990,112
2022-04-27	16.680	17.770	16.530	17.730	17.582	31,355,892
2022-04-26	17.830	17.990	16.900	16.940	16.799	35,599,807
2022-04-25	19.180	19.180	17.820	17.830	17.681	26,291,299
2022-04-22	19.650	19.860	19.150	19.500	19.337	17,342,106
2022-04-21	20.330	20.690	19.650	19.760	19.595	21,405,004
2022-04-20	20.620	21.280	20.410	20.460	20.289	24,464,799
2022-04-19	20.970	21.710	20.300	20.420	20.250	23,542,556
2022-04-18	20.820	21.000	20.460	20.990	20.815	10,869,830
2022-04-15	20.890	21.020	20.580	20.790	20.617	12,825,389
2022-04-14	21.260	21.350	20.690	21.020	20.845	13,332,252
2022-04-13	21.130	21.320	20.830	20.830	20.656	16,319,804
2022-04-12	20.600	21.420	20.100	21.390	21.212	33,494,555
2022-04-11	21.160	21.370	20.450	20.550	20.379	23,857,992
2022-04-08	21.760	21.800	21.210	21.420	21.241	15,330,887
2022-04-07	22.530	22.530	21.660	21.670	21.489	20,740,564
2022-04-06	22.750	22.830	22.290	22.400	22.213	20,135,105
2022-04-01	22.660	22.990	22.420	22.840	22.650	21,726,292
2022-03-31	23.390	23.390	22.690	22.900	22.709	18,917,838
2022-03-30	23.270	23.480	22.870	23.320	23.126	22,351,106
2022-03-29	23.180	23.190	22.660	22.920	22.729	16,490,269
2022-03-28	23.120	23.200	22.690	23.030	22.838	19,832,836
2022-03-25	23.490	23.830	23.100	23.220	23.026	31,159,331
2022-03-24	24.300	24.410	23.000	23.320	23.126	60,685,749
2022-03-23	24.350	25.160	24.220	24.590	24.385	28,012,068
2022-03-22	24.840	24.880	23.690	24.400	24.197	37,728,482
2022-03-21	24.800	25.390	24.000	24.580	24.375	59,056,587
2022-03-18	25.560	25.560	25.030	25.440	25.228	16,829,103
2022-03-17	25.960	26.280	25.300	25.430	25.218	36,380,497
2022-03-16	24.090	25.690	23.860	25.390	25.178	49,629,613
2022-03-15	24.880	25.120	23.430	23.500	23.304	35,189,910
2022-03-14	25.250	25.990	24.670	24.820	24.613	30,422,755
2022-03-11	24.510	25.820	24.440	25.610	25.396	35,524,548
2022-03-10	26.930	26.950	25.340	25.650	25.436	34,481,642
2022-03-09	27.010	27.170	25.220	26.210	25.991	35,191,145
2022-03-08	27.950	28.300	26.800	26.980	26.755	35,974,967
2022-03-07	29.570	29.600	27.530	27.800	27.568	36,720,431
2022-03-04	30.550	30.850	29.640	29.980	29.730	29,880,145
2022-03-03	31.450	31.530	30.800	30.850	30.593	17,460,574
2022-03-02	31.170	31.310	30.910	31.050	30.791	12,161,872
2022-03-01	31.360	31.600	30.910	31.370	31.108	14,508,129
2022-02-28	31.410	31.640	31.000	31.350	31.089	11,736,927
2022-02-25	31.450	31.860	31.040	31.400	31.138	19,965,166
2022-02-24	32.300	32.680	30.500	31.070	30.811	35,460,244
2022-02-23	32.150	32.840	31.980	32.730	32.457	22,438,651
2022-02-22	32.670	32.740	31.900	32.080	31.813	20,623,647
2022-02-21	32.350	33.200	32.330	33.180	32.903	23,718,026
2022-02-18	32.500	32.670	31.880	32.190	31.922	20,218,781
2022-02-17	32.580	32.820	31.610	32.520	32.249	17,905,996
2022-02-16	33.180	33.190	32.180	32.390	32.120	14,551,510
2022-02-15	32.310	33.000	32.110	32.870	32.596	19,054,793
2022-02-14	32.940	33.250	31.660	32.000	31.733	33,844,201
2022-02-11	35.530	35.880	33.080	33.500	33.221	36,621,850
2022-02-10	36.400	36.400	35.000	35.500	35.204	15,981,450

← NewerPage 19 of 21 · 1,219 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.