Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.610	15.200	14.490	14.980	14.837	4,283,853
2022-11-03	14.780	14.780	14.390	14.710	14.570	2,939,810
2022-11-02	14.380	14.700	14.080	14.670	14.530	4,608,861
2022-11-01	14.010	14.300	13.870	14.220	14.084	3,741,210
2022-10-31	13.740	14.640	13.710	14.070	13.936	6,844,057
2022-10-28	14.400	14.890	13.740	13.850	13.718	10,604,842
2022-10-27	13.560	13.750	13.350	13.540	13.411	1,592,500
2022-10-26	13.480	13.620	13.220	13.410	13.282	1,165,998
2022-10-25	13.490	13.490	13.180	13.300	13.173	1,627,682
2022-10-24	13.690	13.850	13.430	13.490	13.361	2,505,996
2022-10-21	13.690	13.750	13.320	13.600	13.470	2,255,444
2022-10-20	13.360	13.580	13.310	13.360	13.232	1,409,289
2022-10-19	13.720	13.720	13.410	13.580	13.450	2,271,382
2022-10-18	13.620	13.950	13.440	13.750	13.619	2,672,400
2022-10-17	13.320	13.710	13.320	13.610	13.480	1,930,760
2022-10-14	13.520	13.680	13.320	13.670	13.539	2,454,698
2022-10-13	13.010	13.600	13.010	13.570	13.440	2,310,771
2022-10-12	12.950	13.300	12.860	13.290	13.163	1,917,791
2022-10-11	12.660	13.100	12.400	12.950	12.826	1,794,570
2022-10-10	12.590	12.790	12.380	12.520	12.400	1,326,293
2022-09-30	13.030	13.100	12.550	12.630	12.509	1,551,620
2022-09-29	12.890	13.150	12.700	13.060	12.935	1,579,210
2022-09-28	13.100	13.100	12.640	12.760	12.638	2,318,531
2022-09-27	13.170	13.340	12.880	13.010	12.886	2,200,008
2022-09-26	13.310	13.510	13.020	13.150	13.024	2,182,165
2022-09-23	13.460	13.600	13.210	13.450	13.322	2,355,508
2022-09-22	13.510	13.620	13.330	13.460	13.331	1,514,100
2022-09-21	13.360	13.610	13.330	13.420	13.292	1,215,309
2022-09-20	13.130	13.560	13.080	13.430	13.302	2,006,776
2022-09-19	13.020	13.210	12.600	13.010	12.886	1,530,165
2022-09-16	12.920	13.180	12.810	12.830	12.708	1,462,400
2022-09-15	13.360	13.450	12.880	13.000	12.876	2,235,300
2022-09-14	13.370	13.580	13.150	13.400	13.272	1,969,525
2022-09-13	13.350	13.490	13.260	13.360	13.232	1,401,070
2022-09-09	13.470	13.490	13.210	13.330	13.203	2,564,500
2022-09-08	13.560	13.620	13.170	13.350	13.223	2,204,433
2022-09-07	13.600	13.680	13.400	13.500	13.371	3,110,900
2022-09-06	13.470	13.640	12.930	13.600	13.470	7,077,056
2022-09-05	12.250	13.440	12.160	13.440	13.312	6,465,410
2022-09-02	12.030	12.410	11.950	12.220	12.103	1,120,693
2022-09-01	12.200	12.230	11.980	12.030	11.915	1,258,100
2022-08-31	12.510	12.510	12.040	12.160	12.044	1,833,993
2022-08-30	12.690	12.690	12.410	12.500	12.381	1,460,247
2022-08-29	12.500	12.720	12.410	12.620	12.500	1,351,530
2022-08-26	12.760	12.950	12.610	12.660	12.539	987,198
2022-08-25	12.950	13.050	12.660	12.760	12.638	1,556,199
2022-08-24	13.410	13.440	12.900	12.920	12.797	1,453,349
2022-08-23	13.550	13.570	13.250	13.420	13.292	1,234,800
2022-08-22	13.530	13.570	13.250	13.530	13.401	919,825
2022-08-19	13.810	13.930	13.400	13.400	13.272	1,764,100
2022-08-18	13.790	13.920	13.530	13.820	13.688	1,715,898
2022-08-17	13.750	13.830	13.510	13.730	13.599	1,720,696
2022-08-16	13.900	13.900	13.650	13.710	13.579	1,605,251
2022-08-15	13.640	13.960	13.490	13.830	13.698	1,710,200
2022-08-12	13.850	14.180	13.700	13.700	13.569	2,711,500
2022-08-11	13.980	13.990	13.710	13.780	13.648	2,062,500
2022-08-10	13.370	13.940	13.340	13.860	13.728	3,291,406
2022-08-09	13.490	13.730	13.350	13.470	13.341	1,937,300
2022-08-08	13.250	13.570	13.040	13.490	13.361	2,817,900
2022-08-05	13.100	13.270	12.940	13.250	13.123	3,189,344

← NewerPage 17 of 21 · 1,212 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.