Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.920	9.390	8.800	9.350	9.350	5,136,496
2024-01-24	8.830	9.000	8.520	8.900	8.900	4,332,000
2024-01-23	8.960	9.060	8.740	8.800	8.800	5,137,600
2024-01-22	9.810	9.840	8.900	9.060	9.060	4,705,347
2024-01-19	10.000	10.090	9.630	9.770	9.770	3,263,800
2024-01-18	9.870	10.030	9.600	9.930	9.930	3,109,400
2024-01-17	10.400	10.490	9.900	9.990	9.990	5,098,300
2024-01-16	10.540	10.620	10.250	10.440	10.440	2,361,400
2024-01-15	10.440	10.650	10.310	10.550	10.550	2,358,011
2024-01-12	10.940	10.940	10.430	10.460	10.460	4,175,446
2024-01-11	10.870	11.110	10.870	10.960	10.960	2,436,000
2024-01-10	11.070	11.200	10.860	10.990	10.990	1,531,200
2024-01-09	10.800	11.290	10.750	11.130	11.130	2,477,613
2024-01-08	11.100	11.200	10.750	10.820	10.820	3,231,918
2024-01-05	11.750	12.000	11.110	11.160	11.160	3,997,424
2024-01-04	11.500	11.610	11.380	11.540	11.540	1,874,618
2024-01-03	11.730	11.780	11.400	11.500	11.500	1,738,900
2024-01-02	11.890	11.990	11.600	11.710	11.710	1,914,800
2023-12-29	11.370	11.910	11.340	11.900	11.900	2,580,896
2023-12-28	10.920	11.420	10.910	11.410	11.410	1,643,292
2023-12-27	10.740	11.070	10.740	11.030	11.030	1,504,600
2023-12-26	11.130	11.130	10.770	10.870	10.870	1,470,400
2023-12-25	11.270	11.300	10.850	11.110	11.110	2,267,898
2023-12-22	11.410	11.450	11.030	11.070	11.070	2,729,600
2023-12-21	11.460	11.500	11.120	11.370	11.370	1,790,000
2023-12-20	11.650	11.760	11.420	11.460	11.460	1,154,692
2023-12-19	11.440	11.650	11.300	11.560	11.560	1,150,600
2023-12-18	11.670	11.670	11.430	11.440	11.440	811,998
2023-12-15	11.670	11.790	11.540	11.550	11.550	660,700
2023-12-14	11.750	11.790	11.620	11.670	11.670	923,778
2023-12-13	11.610	11.790	11.470	11.670	11.670	1,417,778
2023-12-12	11.570	11.730	11.550	11.610	11.610	791,500
2023-12-11	11.530	11.760	11.370	11.730	11.730	1,424,800
2023-12-08	11.690	11.780	11.500	11.540	11.540	999,793
2023-12-07	11.760	11.890	11.540	11.690	11.690	1,234,200
2023-12-06	11.570	11.870	11.540	11.770	11.770	1,538,674
2023-12-05	11.690	11.840	11.550	11.570	11.570	922,900
2023-12-04	11.980	11.990	11.690	11.800	11.800	1,635,378
2023-12-01	11.970	12.030	11.830	11.990	11.990	1,262,600
2023-11-30	12.190	12.270	11.900	11.970	11.970	1,323,019
2023-11-29	12.260	12.300	12.160	12.190	12.190	1,102,119
2023-11-28	12.150	12.270	12.000	12.230	12.230	1,184,719
2023-11-27	12.110	12.130	11.960	12.090	12.090	1,291,300
2023-11-24	12.330	12.330	12.070	12.150	12.150	1,077,700
2023-11-23	12.080	12.330	11.960	12.280	12.280	1,487,200
2023-11-22	12.310	12.390	12.030	12.040	12.040	1,422,954
2023-11-21	12.490	12.590	12.300	12.310	12.310	1,918,700
2023-11-20	12.380	12.460	12.120	12.400	12.400	1,993,900
2023-11-17	12.060	12.290	12.060	12.270	12.270	1,245,300
2023-11-16	12.380	12.480	12.160	12.180	12.180	1,000,400
2023-11-15	12.320	12.550	12.260	12.460	12.460	2,256,350
2023-11-14	12.130	12.320	12.100	12.320	12.320	1,214,700
2023-11-13	12.070	12.220	12.040	12.210	12.210	1,277,400
2023-11-10	12.110	12.160	11.950	12.110	12.110	1,236,900
2023-11-09	12.060	12.280	12.020	12.110	12.110	1,310,100
2023-11-08	12.080	12.170	11.910	12.170	12.170	2,308,200
2023-11-07	12.150	12.180	11.920	12.000	12.000	1,786,552
2023-11-06	11.850	12.340	11.820	12.200	12.200	3,042,087
2023-11-03	11.540	11.960	11.530	11.820	11.820	2,479,971
2023-11-02	11.560	11.760	11.530	11.580	11.580	2,354,676

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.