Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.680	14.860	14.230	14.230	14.094	1,602,700
2023-05-04	14.180	14.440	14.180	14.340	14.203	1,275,300
2023-04-28	14.100	14.320	13.960	14.280	14.144	1,964,094
2023-04-27	13.910	14.490	13.910	14.100	13.965	4,049,165
2023-04-26	13.600	14.220	13.590	14.100	13.965	3,592,759
2023-04-25	13.780	14.240	13.640	13.850	13.718	2,640,000
2023-04-24	13.840	13.900	13.480	13.860	13.728	2,850,516
2023-04-21	14.090	14.260	13.790	13.800	13.668	3,670,500
2023-04-20	14.580	14.710	13.850	13.880	13.747	5,408,000
2023-04-19	15.130	15.200	14.600	14.680	14.540	2,458,260
2023-04-18	15.160	15.280	14.930	15.140	14.995	1,673,501
2023-04-17	14.920	15.310	14.820	15.280	15.134	2,956,471
2023-04-14	14.900	14.970	14.740	14.870	14.728	1,499,100
2023-04-13	14.930	14.970	14.750	14.770	14.629	1,455,493
2023-04-12	15.010	15.050	14.820	14.930	14.787	2,382,564
2023-04-11	14.890	15.110	14.610	15.030	14.886	3,416,273
2023-04-10	14.850	15.100	14.740	14.820	14.678	2,602,500
2023-04-07	14.770	15.010	14.760	14.850	14.708	2,467,330
2023-04-06	14.690	15.020	14.420	14.920	14.778	3,759,403
2023-04-04	14.840	14.950	14.530	14.600	14.461	4,743,048
2023-04-03	14.900	14.970	14.650	14.780	14.639	2,677,379
2023-03-31	14.900	15.050	14.800	14.890	14.748	2,955,209
2023-03-30	15.070	15.120	14.850	14.910	14.768	3,221,107
2023-03-29	15.610	15.610	14.820	14.990	14.847	7,152,300
2023-03-28	15.800	15.950	15.290	15.460	15.312	4,311,616
2023-03-27	16.080	16.080	15.670	15.800	15.649	2,452,400
2023-03-24	16.280	16.300	15.880	16.090	15.936	2,319,300
2023-03-23	16.470	16.660	16.140	16.240	16.085	2,094,900
2023-03-22	16.930	17.010	16.470	16.500	16.342	1,310,038
2023-03-21	16.610	16.960	16.440	16.930	16.768	814,900
2023-03-20	16.670	16.780	16.420	16.500	16.342	1,216,600
2023-03-17	16.780	17.020	16.620	16.620	16.461	1,049,892
2023-03-16	17.250	17.250	16.620	16.630	16.471	1,600,700
2023-03-15	17.110	17.350	17.040	17.140	16.976	1,087,700
2023-03-14	17.280	17.350	16.860	17.000	16.838	1,069,200
2023-03-13	16.940	17.540	16.810	17.450	17.283	1,665,500
2023-03-10	17.110	17.340	16.940	16.990	16.828	582,700
2023-03-09	16.770	17.580	16.770	17.340	17.174	1,178,800
2023-03-08	17.230	17.300	16.550	17.130	16.966	1,680,499
2023-03-07	17.530	17.670	17.080	17.100	16.937	1,195,199
2023-03-06	17.300	17.550	17.230	17.530	17.363	1,451,180
2023-03-03	17.260	17.940	17.180	17.350	17.184	2,211,921
2023-03-02	17.510	17.610	17.210	17.400	17.234	1,386,140
2023-03-01	17.000	17.500	17.000	17.450	17.283	3,240,800
2023-02-28	17.570	17.620	16.880	17.050	16.887	3,334,869
2023-02-27	17.880	18.000	17.350	17.420	17.254	2,847,562
2023-02-24	18.320	18.320	17.820	17.880	17.709	1,287,100
2023-02-23	18.560	18.650	18.040	18.170	17.996	2,058,100
2023-02-22	18.380	18.660	18.300	18.540	18.363	1,945,596
2023-02-21	18.610	18.660	18.220	18.490	18.313	2,154,280
2023-02-20	17.740	18.700	17.620	18.690	18.512	2,992,760
2023-02-17	18.110	18.110	17.730	17.800	17.630	1,797,070
2023-02-16	18.370	18.370	17.870	18.040	17.868	2,456,500
2023-02-15	17.970	18.510	17.830	18.310	18.135	2,242,207
2023-02-14	17.290	18.200	17.240	18.100	17.927	3,928,622
2023-02-13	17.230	17.410	17.070	17.220	17.056	1,361,701
2023-02-10	17.300	17.350	16.730	16.990	16.828	1,888,312
2023-02-09	16.910	17.300	16.830	17.230	17.065	1,286,037
2023-02-08	17.080	17.150	16.920	16.960	16.798	536,313
2023-02-07	17.150	17.320	16.950	17.090	16.927	824,100

← NewerPage 15 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.