Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.720	17.300	16.570	17.140	16.976	2,063,972
2023-02-03	16.860	16.970	16.580	16.740	16.580	690,956
2023-02-02	16.810	17.100	16.680	16.860	16.699	1,506,880
2023-02-01	16.500	16.820	16.400	16.790	16.630	1,182,462
2023-01-31	16.870	16.950	16.440	16.500	16.342	1,398,200
2023-01-30	16.550	17.030	16.350	16.680	16.521	2,191,950
2023-01-20	15.880	16.620	15.880	16.250	16.095	1,592,524
2023-01-19	15.820	16.040	15.730	15.830	15.679	854,359
2023-01-18	15.520	15.990	15.450	15.920	15.768	1,395,142
2023-01-17	15.470	15.700	15.420	15.520	15.372	575,300
2023-01-16	15.400	15.850	15.370	15.510	15.362	1,045,600
2023-01-13	15.520	15.550	15.320	15.420	15.273	621,100
2023-01-12	15.560	15.690	15.350	15.370	15.223	650,400
2023-01-11	15.680	15.690	15.390	15.550	15.402	817,051
2023-01-10	15.800	15.940	15.600	15.640	15.491	946,501
2023-01-09	15.900	16.200	15.770	15.800	15.649	1,061,535
2023-01-06	15.800	16.130	15.710	16.000	15.847	1,186,696
2023-01-05	16.100	16.160	15.820	15.840	15.689	1,149,246
2023-01-04	16.210	16.350	15.900	16.000	15.847	1,257,350
2023-01-03	15.950	16.290	15.730	16.230	16.075	1,637,990
2022-12-30	15.620	16.000	15.510	15.800	15.649	1,160,100
2022-12-29	15.440	15.920	15.310	15.670	15.520	1,254,757
2022-12-28	15.690	15.760	15.200	15.460	15.312	1,254,200
2022-12-27	15.490	15.810	15.220	15.690	15.540	1,633,500
2022-12-26	15.340	15.520	15.100	15.360	15.213	1,442,274
2022-12-23	15.900	15.900	14.910	15.130	14.986	2,519,722
2022-12-22	16.090	16.090	15.780	15.850	15.699	698,200
2022-12-21	15.980	16.090	15.670	15.990	15.837	1,605,636
2022-12-20	15.610	16.110	15.600	15.980	15.827	1,782,896
2022-12-19	15.550	15.820	15.340	15.770	15.619	1,029,981
2022-12-16	15.700	15.860	15.330	15.660	15.510	1,589,994
2022-12-15	15.550	16.150	15.300	15.880	15.728	2,111,601
2022-12-14	15.570	15.730	15.310	15.310	15.164	1,076,049
2022-12-13	15.750	15.920	15.450	15.580	15.431	1,333,863
2022-12-12	15.900	15.980	15.670	15.780	15.629	1,825,291
2022-12-09	16.130	16.280	15.800	15.800	15.649	1,471,200
2022-12-08	16.070	16.260	15.880	16.130	15.976	1,697,692
2022-12-07	16.080	16.210	15.910	16.070	15.917	2,344,741
2022-12-06	15.910	16.290	15.800	16.170	16.016	2,328,781
2022-12-05	16.180	16.230	15.680	15.830	15.679	3,370,258
2022-12-02	15.800	16.230	15.720	15.980	15.827	2,229,356
2022-12-01	16.000	16.160	15.750	15.900	15.748	2,403,679
2022-11-30	15.600	16.260	15.450	15.880	15.728	4,345,691
2022-11-29	14.890	15.700	14.700	15.640	15.491	4,335,955
2022-11-28	14.680	15.070	14.600	14.890	14.748	1,784,958
2022-11-25	14.880	15.000	14.540	14.780	14.639	1,555,637
2022-11-24	14.490	15.040	14.300	14.880	14.738	2,236,201
2022-11-23	14.320	14.540	14.160	14.410	14.272	866,900
2022-11-22	14.350	14.760	14.350	14.420	14.282	1,617,700
2022-11-21	14.400	14.580	14.370	14.520	14.381	1,001,800
2022-11-18	14.810	14.900	14.490	14.510	14.371	1,226,600
2022-11-17	14.510	14.810	14.360	14.800	14.659	1,563,048
2022-11-16	14.700	14.830	14.500	14.500	14.362	983,700
2022-11-15	14.850	15.040	14.630	14.700	14.560	1,830,484
2022-11-14	14.940	15.000	14.200	14.850	14.708	2,874,065
2022-11-11	14.850	15.050	14.790	14.920	14.778	2,323,196
2022-11-10	14.930	14.930	14.410	14.730	14.589	2,672,986
2022-11-09	14.800	15.040	14.600	14.890	14.748	2,580,968
2022-11-08	14.750	14.960	14.560	14.930	14.787	2,451,495
2022-11-07	14.890	15.100	14.620	14.760	14.619	3,262,039

← NewerPage 16 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.