Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.200	37.580	35.920	36.450	36.146	25,066,944
2022-02-08	35.040	36.440	34.850	36.150	35.849	23,523,380
2022-02-07	36.630	36.630	35.000	35.120	34.827	16,001,622
2022-01-28	36.000	36.490	34.860	34.910	34.619	26,931,330
2022-01-27	37.690	37.690	35.850	36.000	35.700	24,033,778
2022-01-26	38.560	39.400	36.820	37.910	37.594	25,892,024
2022-01-25	39.170	39.340	37.600	37.800	37.485	19,527,684
2022-01-24	38.130	40.330	38.050	39.180	38.853	28,253,996
2022-01-21	38.480	39.080	37.700	38.550	38.229	18,948,836
2022-01-20	38.680	39.100	37.740	38.740	38.417	16,245,819
2022-01-19	38.380	39.110	37.800	38.880	38.556	23,346,488
2022-01-18	39.480	40.150	38.340	38.810	38.486	38,276,902
2022-01-17	37.190	40.150	37.100	39.750	39.419	63,098,270
2022-01-14	34.650	37.100	34.620	36.500	36.196	29,174,505
2022-01-13	35.500	37.180	34.930	35.000	34.708	28,196,293
2022-01-12	33.550	35.150	33.300	35.050	34.758	35,222,339
2022-01-11	35.120	35.600	33.200	33.510	33.231	30,197,633
2022-01-10	35.550	36.180	34.490	35.400	35.105	20,236,966
2022-01-07	36.130	36.360	35.500	35.560	35.264	11,280,816
2022-01-06	37.100	37.530	35.410	36.370	36.067	21,963,258
2022-01-05	36.000	38.500	35.970	37.530	37.217	43,377,735
2022-01-04	35.600	36.250	35.300	36.070	35.769	14,083,834
2021-12-31	36.080	37.160	35.800	35.880	35.581	20,313,941
2021-12-30	35.250	36.180	35.220	35.970	35.670	16,246,235
2021-12-29	35.910	36.280	35.280	35.430	35.135	9,305,108
2021-12-28	36.400	36.580	35.760	36.000	35.700	12,473,763
2021-12-27	36.000	36.470	35.200	36.310	36.007	13,493,459
2021-12-24	34.900	36.100	34.660	35.610	35.313	16,023,211
2021-12-23	34.750	35.090	34.150	34.950	34.659	13,035,158
2021-12-22	34.850	35.200	34.240	34.500	34.212	15,660,711
2021-12-21	34.710	35.090	33.860	34.660	34.371	15,528,130
2021-12-20	35.590	36.070	34.400	34.700	34.411	20,406,533
2021-12-17	36.050	36.160	35.150	35.500	35.204	17,565,714
2021-12-16	36.000	36.330	35.640	36.000	35.700	13,519,676
2021-12-15	36.450	36.500	35.510	35.700	35.402	13,714,693
2021-12-14	35.920	36.280	35.430	35.960	35.660	19,678,559
2021-12-13	35.800	36.300	35.350	35.920	35.621	27,450,903
2021-12-10	36.800	36.800	35.310	35.850	35.551	33,314,550
2021-12-09	35.990	37.640	35.640	36.380	36.077	85,061,821
2021-12-08	32.000	35.070	31.990	35.070	34.778	48,576,635
2021-12-07	31.580	31.880	31.210	31.880	31.614	12,465,914
2021-12-06	32.000	32.100	31.250	31.300	31.039	20,670,581
2021-12-03	32.500	33.000	31.700	32.150	31.882	12,932,821
2021-12-02	32.950	33.320	32.310	32.500	32.229	10,323,309
2021-12-01	32.960	33.150	32.580	32.790	32.517	15,818,803
2021-11-30	30.860	32.880	30.830	32.540	32.269	30,831,261
2021-11-29	30.750	30.980	30.280	30.650	30.394	13,919,462
2021-11-26	31.320	31.320	30.920	31.100	30.841	9,102,479
2021-11-25	31.550	31.650	31.160	31.350	31.089	8,098,377
2021-11-24	31.520	31.600	31.100	31.440	31.178	10,609,824
2021-11-23	31.910	32.060	31.500	31.730	31.465	11,402,383
2021-11-22	31.360	32.560	31.060	32.120	31.852	16,104,396
2021-11-19	31.240	31.320	30.880	31.120	30.861	8,541,094
2021-11-18	31.800	31.940	31.070	31.100	30.841	11,542,593
2021-11-17	32.750	32.770	31.700	31.900	31.634	14,197,841
2021-11-16	32.790	33.150	32.360	32.850	32.576	9,762,149
2021-11-15	32.910	33.650	32.610	32.680	32.408	13,263,643
2021-11-12	32.440	33.330	32.170	33.020	32.745	15,103,927
2021-11-11	32.300	32.520	31.800	32.450	32.179	11,015,911
2021-11-10	32.580	32.800	31.900	32.490	32.219	12,894,205

← NewerPage 20 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.