Hangzhou Youngsun Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.320 | 6.320 | 6.230 | 6.260 | 6.260 | 2,615,200 |
| 2024-07-26 | 6.160 | 6.330 | 6.110 | 6.310 | 6.310 | 5,172,600 |
| 2024-07-25 | 6.080 | 6.180 | 5.990 | 6.100 | 6.100 | 5,344,277 |
| 2024-07-24 | 6.150 | 6.250 | 6.040 | 6.070 | 6.070 | 6,526,953 |
| 2024-07-23 | 6.480 | 6.500 | 6.140 | 6.160 | 6.160 | 8,062,200 |
| 2024-07-22 | 6.500 | 6.580 | 6.430 | 6.470 | 6.470 | 4,335,600 |
| 2024-07-19 | 6.470 | 6.550 | 6.410 | 6.530 | 6.530 | 3,694,400 |
| 2024-07-18 | 6.390 | 6.520 | 6.300 | 6.510 | 6.510 | 3,228,600 |
| 2024-07-17 | 6.540 | 6.590 | 6.420 | 6.430 | 6.430 | 3,331,400 |
| 2024-07-16 | 6.560 | 6.610 | 6.500 | 6.560 | 6.560 | 2,186,500 |
| 2024-07-15 | 6.730 | 6.750 | 6.530 | 6.560 | 6.560 | 3,178,256 |
| 2024-07-12 | 6.830 | 6.870 | 6.700 | 6.760 | 6.760 | 3,142,000 |
| 2024-07-11 | 6.600 | 6.840 | 6.590 | 6.830 | 6.830 | 5,283,130 |
| 2024-07-10 | 6.540 | 6.630 | 6.440 | 6.470 | 6.470 | 3,756,800 |
| 2024-07-09 | 6.430 | 6.550 | 6.250 | 6.550 | 6.550 | 6,234,050 |
| 2024-07-08 | 6.650 | 6.660 | 6.360 | 6.430 | 6.430 | 4,491,600 |
| 2024-07-05 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 0 |
| 2024-07-04 | 6.860 | 6.920 | 6.580 | 6.620 | 6.620 | 5,903,500 |
| 2024-07-03 | 6.900 | 6.900 | 6.800 | 6.820 | 6.820 | 3,432,819 |
| 2024-07-02 | 7.110 | 7.150 | 6.910 | 6.930 | 6.930 | 4,861,600 |
| 2024-07-01 | 7.100 | 7.170 | 6.960 | 7.120 | 7.120 | 4,285,100 |
| 2024-06-28 | 7.220 | 7.380 | 7.080 | 7.090 | 7.090 | 5,470,198 |
| 2024-06-27 | 7.370 | 7.470 | 7.260 | 7.260 | 7.260 | 3,053,400 |
| 2024-06-26 | 7.220 | 7.450 | 7.150 | 7.430 | 7.430 | 3,216,580 |
| 2024-06-25 | 7.150 | 7.380 | 7.150 | 7.250 | 7.250 | 4,401,503 |
| 2024-06-24 | 7.390 | 7.390 | 7.110 | 7.150 | 7.150 | 4,993,885 |
| 2024-06-21 | 7.440 | 7.510 | 7.380 | 7.440 | 7.440 | 3,265,278 |
| 2024-06-20 | 7.660 | 7.760 | 7.470 | 7.470 | 7.470 | 3,950,321 |
| 2024-06-19 | 7.790 | 7.830 | 7.680 | 7.710 | 7.710 | 3,795,803 |
| 2024-06-18 | 7.830 | 7.920 | 7.750 | 7.790 | 7.790 | 6,048,100 |
| 2024-06-17 | 7.770 | 7.880 | 7.700 | 7.830 | 7.830 | 2,468,911 |
| 2024-06-14 | 7.910 | 7.910 | 7.760 | 7.820 | 7.820 | 4,248,018 |
| 2024-06-13 | 7.870 | 7.980 | 7.810 | 7.880 | 7.880 | 5,175,685 |
| 2024-06-12 | 7.690 | 7.880 | 7.660 | 7.850 | 7.850 | 3,791,234 |
| 2024-06-11 | 7.630 | 7.740 | 7.460 | 7.730 | 7.730 | 5,461,088 |
| 2024-06-07 | 7.570 | 7.770 | 7.570 | 7.690 | 7.690 | 8,385,567 |
| 2024-06-06 | 7.710 | 7.790 | 7.460 | 7.510 | 7.510 | 6,675,957 |
| 2024-06-05 | 7.890 | 7.950 | 7.690 | 7.700 | 7.700 | 5,629,500 |
| 2024-06-04 | 8.090 | 8.100 | 7.860 | 7.910 | 7.910 | 6,007,601 |
| 2024-06-03 | 8.490 | 8.490 | 8.050 | 8.100 | 8.100 | 8,098,003 |
| 2024-05-31 | 8.320 | 8.550 | 8.320 | 8.430 | 8.430 | 5,153,057 |
| 2024-05-30 | 8.350 | 8.350 | 8.200 | 8.330 | 8.330 | 3,895,600 |
| 2024-05-29 | 8.450 | 8.640 | 8.300 | 8.340 | 8.340 | 7,660,500 |
| 2024-05-28 | 8.520 | 8.900 | 8.500 | 8.570 | 8.570 | 9,448,537 |
| 2024-05-27 | 8.400 | 8.520 | 8.100 | 8.520 | 8.520 | 6,813,303 |
| 2024-05-24 | 8.520 | 8.680 | 8.400 | 8.400 | 8.400 | 5,077,600 |
| 2024-05-23 | 8.630 | 8.800 | 8.430 | 8.580 | 8.580 | 8,949,094 |
| 2024-05-22 | 8.590 | 8.670 | 8.450 | 8.670 | 8.670 | 7,166,604 |
| 2024-05-21 | 8.850 | 8.860 | 8.580 | 8.610 | 8.610 | 6,914,554 |
| 2024-05-20 | 8.550 | 8.850 | 8.520 | 8.850 | 8.850 | 12,315,573 |
| 2024-05-17 | 8.550 | 8.570 | 8.380 | 8.550 | 8.550 | 8,235,041 |
| 2024-05-16 | 8.730 | 8.810 | 8.440 | 8.580 | 8.580 | 11,667,135 |
| 2024-05-15 | 8.650 | 8.770 | 8.520 | 8.720 | 8.720 | 7,235,000 |
| 2024-05-14 | 8.730 | 8.850 | 8.580 | 8.650 | 8.650 | 10,036,300 |
| 2024-05-13 | 8.920 | 8.930 | 8.700 | 8.730 | 8.730 | 11,140,340 |
| 2024-05-10 | 9.100 | 9.120 | 8.800 | 9.010 | 9.010 | 14,271,385 |
| 2024-05-09 | 9.030 | 9.090 | 8.890 | 9.070 | 9.070 | 15,378,695 |
| 2024-05-08 | 9.230 | 9.460 | 8.930 | 8.970 | 8.970 | 18,913,460 |
| 2024-05-07 | 8.600 | 9.450 | 8.600 | 9.450 | 9.450 | 17,623,738 |
| 2024-05-06 | 8.650 | 8.670 | 8.550 | 8.590 | 8.590 | 3,882,785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1300 CNY |
| 2022-05-25 | 0.1610 CNY |
| 2021-07-16 | 0.1200 CNY |
| 2020-06-12 | 0.0700 CNY |
| 2019-07-09 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.