Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.490	11.800	11.460	11.710	11.710	2,654,300
2023-10-31	11.710	11.780	11.440	11.540	11.540	1,578,400
2023-10-30	11.390	11.810	11.100	11.720	11.720	3,309,100
2023-10-27	11.160	11.500	11.050	11.440	11.440	1,441,400
2023-10-26	11.290	11.290	11.010	11.250	11.250	1,447,000
2023-10-25	11.320	11.400	11.130	11.290	11.290	1,601,800
2023-10-24	10.740	11.150	10.740	11.130	11.130	2,087,000
2023-10-23	11.160	11.170	10.650	10.740	10.740	2,588,498
2023-10-20	11.250	11.310	11.140	11.190	11.190	1,080,422
2023-10-19	11.350	11.470	11.250	11.260	11.260	1,265,100
2023-10-18	11.700	11.700	11.380	11.390	11.390	1,603,871
2023-10-17	11.500	11.720	11.430	11.550	11.550	1,328,400
2023-10-16	12.040	12.100	11.600	11.660	11.660	1,505,000
2023-10-13	12.030	12.040	11.830	11.850	11.850	1,507,140
2023-10-12	12.260	12.270	11.960	11.980	11.980	1,651,800
2023-10-11	12.190	12.200	11.980	12.110	12.110	2,510,534
2023-10-10	12.060	12.270	12.000	12.210	12.210	3,194,600
2023-10-09	11.980	12.100	11.870	12.040	12.040	2,951,800
2023-09-28	12.140	12.200	11.920	11.980	11.980	2,080,389
2023-09-27	11.790	12.230	11.700	12.110	12.110	3,542,600
2023-09-26	11.700	11.940	11.680	11.830	11.830	1,901,300
2023-09-25	11.650	11.790	11.570	11.730	11.730	2,144,800
2023-09-22	11.400	11.660	11.220	11.650	11.650	2,059,700
2023-09-21	11.580	11.630	11.330	11.350	11.350	1,752,500
2023-09-20	11.520	11.780	11.520	11.590	11.590	2,678,490
2023-09-19	11.840	11.840	11.490	11.600	11.600	3,776,600
2023-09-18	11.610	12.000	11.430	11.890	11.890	2,571,000
2023-09-15	11.610	11.740	11.560	11.620	11.620	1,884,402
2023-09-14	12.030	12.070	11.400	11.560	11.560	5,147,290
2023-09-13	12.360	12.360	11.950	12.030	12.030	2,033,900
2023-09-12	12.380	12.440	12.280	12.330	12.330	2,060,600
2023-09-11	12.130	12.400	12.060	12.310	12.310	2,993,300
2023-09-08	11.960	12.220	11.960	12.150	12.150	3,353,400
2023-09-07	12.330	12.330	12.110	12.140	12.140	2,410,700
2023-09-06	12.120	12.300	12.090	12.290	12.290	1,974,289
2023-09-05	12.150	12.340	12.120	12.170	12.170	4,247,700
2023-09-04	11.850	12.070	11.750	12.070	12.070	4,326,765
2023-09-01	11.880	12.070	11.760	11.780	11.780	4,580,800
2023-08-31	12.300	12.340	11.850	11.960	11.960	5,560,357
2023-08-30	12.420	12.630	12.200	12.260	12.260	4,446,300
2023-08-29	12.090	12.550	12.000	12.470	12.470	4,980,756
2023-08-28	12.910	12.950	12.010	12.080	12.080	4,430,822
2023-08-25	12.550	12.610	12.280	12.380	12.380	2,394,800
2023-08-24	12.610	12.790	12.560	12.600	12.600	1,992,856
2023-08-23	12.900	12.900	12.520	12.520	12.520	2,494,346
2023-08-22	13.050	13.080	12.660	12.900	12.900	2,813,400
2023-08-21	13.310	13.310	12.840	12.940	12.940	3,283,660
2023-08-18	13.560	13.650	13.110	13.130	13.130	3,654,100
2023-08-17	13.260	13.620	13.100	13.560	13.560	2,198,217
2023-08-16	13.500	13.590	13.190	13.260	13.260	2,210,900
2023-08-15	13.850	13.960	13.430	13.570	13.570	2,316,000
2023-08-14	14.000	14.120	13.750	13.850	13.850	2,481,500
2023-08-11	14.240	14.320	14.050	14.050	14.050	1,230,439
2023-08-10	14.310	14.410	14.160	14.260	14.260	1,543,622
2023-08-09	14.580	14.580	14.290	14.450	14.450	1,441,500
2023-08-08	14.440	14.620	14.200	14.590	14.590	1,543,371
2023-08-07	14.490	14.610	14.300	14.440	14.440	1,475,100
2023-08-04	14.610	14.710	14.330	14.460	14.460	2,063,800
2023-08-03	14.860	14.860	14.320	14.610	14.610	3,444,293
2023-08-02	14.800	14.950	14.580	14.710	14.710	1,606,000

← NewerPage 13 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.