Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.800	14.980	14.500	14.910	14.910	2,313,500
2023-07-31	14.270	15.050	14.270	14.600	14.600	2,738,342
2023-07-28	14.300	14.370	14.000	14.280	14.280	1,801,700
2023-07-27	14.230	14.320	14.080	14.100	14.100	1,492,600
2023-07-26	14.500	14.640	14.180	14.230	14.230	1,711,653
2023-07-25	13.740	14.600	13.720	14.500	14.500	3,671,200
2023-07-24	13.580	13.750	13.470	13.660	13.660	1,164,300
2023-07-21	13.840	13.890	13.500	13.580	13.580	1,724,800
2023-07-20	14.160	14.200	13.750	13.770	13.770	1,669,047
2023-07-19	14.350	14.420	13.900	13.980	13.980	1,883,292
2023-07-18	14.220	14.470	14.000	14.360	14.360	2,361,900
2023-07-17	14.340	14.340	13.970	14.090	14.090	2,209,539
2023-07-14	14.600	14.650	14.280	14.320	14.320	2,115,400
2023-07-13	14.540	14.700	14.430	14.600	14.600	1,134,200
2023-07-12	14.840	14.850	14.500	14.550	14.550	1,232,921
2023-07-11	14.530	14.970	14.500	14.790	14.790	1,911,964
2023-07-10	14.720	14.800	14.350	14.530	14.530	2,274,285
2023-07-07	14.890	15.100	14.690	14.720	14.720	1,531,297
2023-07-06	14.820	15.290	14.760	14.950	14.950	2,071,800
2023-07-05	15.170	15.300	14.840	14.880	14.880	2,589,920
2023-07-04	14.750	15.270	14.500	15.050	15.050	4,697,193
2023-07-03	14.450	14.860	14.450	14.560	14.560	1,921,100
2023-06-30	14.500	14.660	14.450	14.560	14.560	1,680,000
2023-06-29	14.430	14.760	14.330	14.650	14.650	3,082,938
2023-06-28	13.900	14.440	13.710	14.310	14.310	3,111,015
2023-06-27	13.830	13.950	13.720	13.900	13.900	1,363,721
2023-06-26	13.710	14.030	13.630	13.800	13.800	2,156,900
2023-06-21	13.990	14.040	13.610	13.710	13.710	1,553,099
2023-06-20	13.600	14.170	13.460	13.990	13.990	3,166,948
2023-06-19	13.470	13.590	13.350	13.520	13.520	1,106,300
2023-06-16	13.500	13.630	13.340	13.480	13.480	1,332,900
2023-06-15	13.160	13.680	13.160	13.610	13.480	1,985,000
2023-06-14	13.360	13.360	13.070	13.180	13.054	1,507,000
2023-06-13	13.290	13.430	13.120	13.360	13.232	1,353,600
2023-06-12	13.200	13.340	13.060	13.290	13.163	1,414,871
2023-06-09	13.210	13.390	13.030	13.130	13.005	1,351,007
2023-06-08	13.460	13.490	13.250	13.260	13.133	1,186,700
2023-06-07	13.460	13.630	13.310	13.490	13.361	1,194,293
2023-06-06	13.700	13.860	13.450	13.460	13.331	1,300,100
2023-06-05	14.170	14.170	13.700	13.800	13.668	1,890,917
2023-06-02	14.200	14.280	14.000	14.030	13.896	1,378,300
2023-06-01	14.200	14.330	14.120	14.190	14.055	1,404,786
2023-05-31	14.500	14.500	13.920	14.230	14.094	3,110,031
2023-05-30	14.610	14.790	14.430	14.550	14.411	1,358,924
2023-05-29	14.500	14.830	14.360	14.770	14.629	1,952,974
2023-05-26	14.590	14.630	14.180	14.490	14.352	1,862,341
2023-05-25	14.520	14.600	14.300	14.520	14.381	2,043,768
2023-05-24	14.810	14.840	14.400	14.560	14.421	1,894,200
2023-05-23	14.430	14.850	14.310	14.790	14.649	3,525,700
2023-05-22	14.310	14.480	14.270	14.430	14.292	1,963,200
2023-05-19	14.250	14.520	14.170	14.420	14.282	2,201,500
2023-05-18	13.990	14.420	13.900	14.370	14.233	2,570,396
2023-05-17	13.610	13.910	13.610	13.900	13.767	1,494,304
2023-05-16	13.750	13.770	13.510	13.720	13.589	2,327,595
2023-05-15	13.420	13.800	13.280	13.740	13.609	3,005,629
2023-05-12	13.510	13.640	13.200	13.430	13.302	2,445,083
2023-05-11	13.690	13.850	13.490	13.550	13.421	2,625,528
2023-05-10	13.740	13.840	13.550	13.700	13.569	1,924,007
2023-05-09	14.000	14.170	13.660	13.660	13.530	2,765,879
2023-05-08	14.220	14.680	14.010	14.040	13.906	2,385,522

← NewerPage 14 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.