Yonyou Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 31.510 | 32.790 | 31.450 | 32.600 | 32.328 | 14,771,350 |
| 2021-11-08 | 32.150 | 32.340 | 31.680 | 31.760 | 31.495 | 10,581,227 |
| 2021-11-05 | 32.020 | 32.220 | 31.680 | 31.990 | 31.723 | 10,592,780 |
| 2021-11-04 | 31.580 | 32.270 | 31.400 | 31.770 | 31.505 | 12,936,325 |
| 2021-11-03 | 31.570 | 32.180 | 31.260 | 31.590 | 31.327 | 13,566,879 |
| 2021-11-02 | 30.500 | 32.550 | 30.400 | 31.410 | 31.148 | 31,772,770 |
| 2021-11-01 | 31.770 | 31.770 | 29.300 | 30.880 | 30.623 | 38,182,403 |
| 2021-10-29 | 30.950 | 31.960 | 30.930 | 31.800 | 31.535 | 14,452,077 |
| 2021-10-28 | 30.570 | 31.170 | 30.420 | 30.730 | 30.474 | 9,732,584 |
| 2021-10-27 | 31.730 | 31.750 | 30.390 | 30.570 | 30.315 | 16,539,961 |
| 2021-10-26 | 32.520 | 32.800 | 31.600 | 31.750 | 31.485 | 18,747,660 |
| 2021-10-25 | 32.500 | 32.790 | 32.350 | 32.690 | 32.417 | 7,471,514 |
| 2021-10-22 | 32.500 | 32.850 | 32.310 | 32.670 | 32.398 | 8,427,996 |
| 2021-10-21 | 33.030 | 33.200 | 32.350 | 32.480 | 32.209 | 7,080,546 |
| 2021-10-20 | 33.020 | 33.400 | 32.950 | 33.030 | 32.755 | 12,858,124 |
| 2021-10-19 | 32.890 | 33.260 | 32.100 | 32.700 | 32.427 | 10,850,747 |
| 2021-10-18 | 33.970 | 34.000 | 32.810 | 32.840 | 32.566 | 14,953,720 |
| 2021-10-15 | 33.540 | 34.390 | 33.200 | 33.970 | 33.687 | 15,722,951 |
| 2021-10-14 | 33.960 | 34.180 | 33.000 | 33.290 | 33.012 | 10,942,898 |
← NewerPage 21 of 21 · 1,219 trading days
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.