Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.700	13.700	12.740	13.020	12.896	7,873,080
2022-08-03	14.200	14.290	13.850	14.000	13.866	6,790,144
2022-08-02	14.490	14.500	13.600	14.230	14.094	7,279,192
2022-08-01	14.040	14.280	13.920	14.120	13.985	2,917,692
2022-07-29	14.390	14.450	14.100	14.270	14.134	4,085,455
2022-07-28	13.400	14.540	13.380	14.290	14.154	8,880,413
2022-07-27	13.000	13.580	12.890	13.580	13.450	6,497,328
2022-07-26	12.870	13.040	12.420	13.000	12.876	4,765,199
2022-07-25	12.180	12.950	12.150	12.780	12.658	8,171,033
2022-07-22	11.960	12.180	11.960	12.170	12.054	2,875,119
2022-07-21	11.970	12.060	11.940	12.020	11.905	2,982,100
2022-07-20	11.770	11.940	11.760	11.910	11.796	2,102,276
2022-07-19	11.700	11.780	11.610	11.760	11.648	4,273,372
2022-07-18	11.620	11.850	11.590	11.680	11.568	4,856,258
2022-07-15	11.970	11.970	11.540	11.560	11.450	2,605,040
2022-07-14	11.960	12.070	11.850	11.970	11.856	2,573,100
2022-07-13	12.050	12.140	11.920	11.960	11.846	2,569,631
2022-07-12	12.770	12.770	11.980	12.020	11.905	3,952,000
2022-07-11	12.820	12.900	12.610	12.710	12.589	2,367,059
2022-07-08	13.090	13.170	12.650	12.920	12.797	5,474,800
2022-07-07	13.370	13.400	12.920	12.970	12.846	4,538,500
2022-07-06	13.010	13.670	12.920	13.250	13.123	5,743,200
2022-07-05	13.550	13.550	13.000	13.110	12.985	5,901,318
2022-07-04	13.570	13.800	13.320	13.450	13.322	4,174,100
2022-07-01	13.450	13.900	13.310	13.680	13.549	5,141,393
2022-06-30	13.150	13.560	13.040	13.510	13.381	6,438,000
2022-06-29	13.750	13.810	13.160	13.180	13.054	3,885,650
2022-06-28	13.500	13.860	13.380	13.790	13.658	5,735,862
2022-06-27	13.320	13.560	12.950	13.540	13.411	5,478,774
2022-06-24	13.420	13.680	13.230	13.270	13.143	2,820,500
2022-06-23	12.920	13.620	12.860	13.400	13.272	5,751,916
2022-06-22	13.000	13.130	12.710	12.870	12.747	3,989,300
2022-06-21	13.260	13.510	12.850	13.000	12.876	3,251,230
2022-06-20	13.330	13.640	13.100	13.290	13.163	4,008,069
2022-06-17	13.110	13.280	12.800	13.180	13.054	3,639,588
2022-06-16	13.260	13.350	13.030	13.170	13.044	2,288,000
2022-06-15	13.530	13.890	13.130	13.170	13.044	4,422,126
2022-06-14	13.210	13.580	12.810	13.540	13.411	3,794,178
2022-06-13	13.380	13.590	13.100	13.210	13.084	2,108,319
2022-06-10	13.040	13.750	12.950	13.450	13.322	3,028,004
2022-06-09	13.290	13.290	12.770	13.140	13.015	2,996,672
2022-06-08	13.500	13.520	13.070	13.240	13.114	1,959,539
2022-06-07	13.280	13.720	13.150	13.480	13.351	4,024,425
2022-06-06	13.070	13.390	12.910	13.340	13.213	2,986,155
2022-06-02	13.020	13.230	12.930	13.070	12.945	2,203,496
2022-06-01	12.770	13.440	12.680	13.110	12.985	4,476,482
2022-05-31	12.490	12.950	12.240	12.780	12.658	3,763,772
2022-05-30	12.690	12.690	12.340	12.420	12.301	1,834,757
2022-05-27	12.630	12.950	12.350	12.540	12.420	3,178,830
2022-05-26	12.170	12.590	11.820	12.500	12.381	3,704,697
2022-05-25	12.360	12.480	12.120	12.150	12.034	1,971,822
2022-05-24	12.690	13.190	12.460	12.490	12.211	3,505,280
2022-05-23	12.780	12.850	12.460	12.750	12.465	2,948,948
2022-05-20	12.930	13.050	12.600	12.700	12.417	2,486,600
2022-05-19	12.550	13.230	12.460	12.880	12.593	3,649,349
2022-05-18	12.560	12.870	12.230	12.680	12.397	3,083,200
2022-05-17	12.700	12.700	12.270	12.490	12.211	1,576,900
2022-05-16	12.530	12.990	12.420	12.560	12.280	3,172,469
2022-05-13	12.620	12.620	12.190	12.530	12.250	2,742,200
2022-05-12	12.430	12.610	12.140	12.480	12.202	3,130,000

← NewerPage 18 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.