Hangzhou Youngsun Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.500 | 8.630 | 8.390 | 8.510 | 8.510 | 5,146,011 |
| 2024-04-29 | 8.260 | 8.550 | 8.250 | 8.540 | 8.540 | 7,056,431 |
| 2024-04-26 | 8.140 | 8.450 | 8.140 | 8.330 | 8.330 | 5,593,500 |
| 2024-04-25 | 8.180 | 8.270 | 8.120 | 8.170 | 8.170 | 3,335,586 |
| 2024-04-24 | 8.250 | 8.290 | 8.130 | 8.180 | 8.180 | 4,119,064 |
| 2024-04-23 | 8.040 | 8.470 | 8.040 | 8.260 | 8.260 | 7,104,586 |
| 2024-04-22 | 7.800 | 8.160 | 7.700 | 8.110 | 8.110 | 7,042,500 |
| 2024-04-19 | 7.970 | 8.240 | 7.850 | 7.880 | 7.880 | 7,861,949 |
| 2024-04-18 | 8.250 | 8.280 | 7.950 | 8.020 | 8.020 | 8,432,796 |
| 2024-04-17 | 7.450 | 8.060 | 7.450 | 8.060 | 8.060 | 7,335,750 |
| 2024-04-16 | 7.800 | 7.850 | 7.200 | 7.330 | 7.330 | 9,489,486 |
| 2024-04-15 | 8.120 | 8.240 | 7.730 | 7.860 | 7.860 | 9,364,850 |
| 2024-04-12 | 8.350 | 8.440 | 8.140 | 8.180 | 8.180 | 5,099,885 |
| 2024-04-11 | 8.200 | 8.440 | 8.150 | 8.350 | 8.350 | 4,859,686 |
| 2024-04-10 | 8.660 | 8.700 | 8.200 | 8.260 | 8.260 | 7,095,211 |
| 2024-04-09 | 8.430 | 8.630 | 8.410 | 8.600 | 8.600 | 5,255,311 |
| 2024-04-08 | 8.360 | 8.640 | 8.290 | 8.470 | 8.470 | 8,656,295 |
| 2024-04-03 | 8.700 | 8.710 | 8.350 | 8.390 | 8.390 | 11,204,731 |
| 2024-04-02 | 8.990 | 9.010 | 8.630 | 8.680 | 8.680 | 11,837,523 |
| 2024-04-01 | 8.910 | 9.080 | 8.900 | 9.010 | 9.010 | 7,820,004 |
| 2024-03-29 | 8.900 | 8.960 | 8.670 | 8.910 | 8.910 | 2,971,100 |
| 2024-03-28 | 8.850 | 8.990 | 8.660 | 8.840 | 8.840 | 5,640,061 |
| 2024-03-27 | 9.090 | 9.090 | 8.660 | 8.660 | 8.660 | 5,231,319 |
| 2024-03-26 | 9.230 | 9.330 | 8.900 | 9.090 | 9.090 | 7,316,625 |
| 2024-03-25 | 9.480 | 9.580 | 9.210 | 9.230 | 9.230 | 5,765,017 |
| 2024-03-22 | 10.000 | 10.000 | 9.510 | 9.550 | 9.550 | 7,436,250 |
| 2024-03-21 | 10.160 | 10.240 | 9.920 | 10.000 | 10.000 | 6,723,918 |
| 2024-03-20 | 10.120 | 10.270 | 10.060 | 10.170 | 10.170 | 5,657,168 |
| 2024-03-19 | 10.380 | 10.380 | 10.100 | 10.140 | 10.140 | 6,794,168 |
| 2024-03-18 | 10.100 | 10.340 | 10.090 | 10.330 | 10.330 | 8,475,018 |
| 2024-03-15 | 9.960 | 10.120 | 9.840 | 10.120 | 10.120 | 4,812,268 |
| 2024-03-14 | 10.170 | 10.320 | 9.840 | 9.990 | 9.990 | 6,371,046 |
| 2024-03-13 | 10.400 | 10.410 | 10.050 | 10.200 | 10.200 | 8,952,392 |
| 2024-03-12 | 10.170 | 10.400 | 10.120 | 10.380 | 10.380 | 6,951,548 |
| 2024-03-11 | 10.260 | 10.320 | 10.010 | 10.190 | 10.190 | 6,493,153 |
| 2024-03-08 | 10.150 | 10.330 | 10.080 | 10.260 | 10.260 | 5,352,228 |
| 2024-03-07 | 10.500 | 10.670 | 10.160 | 10.250 | 10.250 | 7,480,300 |
| 2024-03-06 | 9.940 | 10.490 | 9.890 | 10.370 | 10.370 | 8,604,096 |
| 2024-03-05 | 10.450 | 10.450 | 10.000 | 10.040 | 10.040 | 7,904,796 |
| 2024-03-04 | 10.470 | 10.740 | 10.200 | 10.570 | 10.570 | 10,014,696 |
| 2024-03-01 | 10.500 | 10.720 | 10.310 | 10.470 | 10.470 | 9,559,651 |
| 2024-02-29 | 9.720 | 10.550 | 9.720 | 10.450 | 10.450 | 10,607,056 |
| 2024-02-28 | 10.900 | 11.080 | 10.000 | 10.000 | 10.000 | 16,154,900 |
| 2024-02-27 | 10.450 | 11.680 | 10.340 | 11.110 | 11.110 | 18,152,026 |
| 2024-02-26 | 10.600 | 11.310 | 10.390 | 10.740 | 10.740 | 18,708,836 |
| 2024-02-23 | 9.910 | 10.580 | 9.760 | 10.280 | 10.280 | 14,935,988 |
| 2024-02-22 | 9.670 | 10.030 | 9.660 | 9.910 | 9.910 | 10,231,211 |
| 2024-02-21 | 9.700 | 10.080 | 9.550 | 9.860 | 9.860 | 12,643,993 |
| 2024-02-20 | 9.700 | 10.020 | 9.400 | 9.950 | 9.950 | 14,388,506 |
| 2024-02-19 | 10.480 | 10.780 | 9.790 | 10.040 | 10.040 | 21,018,037 |
| 2024-02-08 | 9.100 | 10.180 | 8.890 | 10.180 | 10.180 | 20,690,935 |
| 2024-02-07 | 8.300 | 9.250 | 7.570 | 9.250 | 9.250 | 17,862,031 |
| 2024-02-06 | 7.810 | 8.680 | 7.810 | 8.410 | 8.410 | 16,707,600 |
| 2024-02-05 | 9.240 | 9.940 | 8.280 | 8.680 | 8.680 | 16,921,626 |
| 2024-02-02 | 8.240 | 9.040 | 7.740 | 9.040 | 9.040 | 12,064,879 |
| 2024-02-01 | 8.310 | 8.510 | 8.010 | 8.220 | 8.220 | 6,446,684 |
| 2024-01-31 | 8.700 | 8.750 | 8.370 | 8.380 | 8.380 | 6,656,100 |
| 2024-01-30 | 9.180 | 9.350 | 8.750 | 8.780 | 8.780 | 4,700,500 |
| 2024-01-29 | 9.200 | 9.610 | 9.100 | 9.100 | 9.100 | 7,632,490 |
| 2024-01-26 | 9.350 | 9.500 | 9.180 | 9.220 | 9.220 | 3,494,800 |
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.