Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.420	12.970	12.310	12.320	12.045	3,834,730
2022-05-10	11.730	12.370	11.510	12.310	12.035	3,627,900
2022-05-09	11.900	11.970	11.720	11.840	11.576	1,262,000
2022-05-06	11.680	12.390	11.570	11.940	11.674	3,088,609
2022-05-05	11.780	12.200	11.560	12.130	11.859	2,966,128
2022-04-29	11.720	12.000	11.520	11.810	11.546	2,878,421
2022-04-28	11.270	12.260	11.170	11.770	11.507	4,369,928
2022-04-27	10.700	11.420	10.150	11.390	11.136	3,171,002
2022-04-26	11.290	11.300	10.600	10.700	10.461	1,977,198
2022-04-25	11.350	11.750	10.910	11.100	10.852	2,904,100
2022-04-22	11.850	11.870	11.250	11.660	11.400	4,120,700
2022-04-21	12.650	12.650	11.830	11.830	11.566	2,891,364
2022-04-20	12.220	12.930	12.140	12.400	12.123	3,701,764
2022-04-19	12.210	12.330	12.020	12.300	12.026	2,127,200
2022-04-18	12.390	12.390	12.060	12.220	11.947	1,499,761
2022-04-15	12.260	12.930	12.090	12.370	12.094	4,128,591
2022-04-14	12.050	12.500	11.930	12.360	12.084	2,757,173
2022-04-13	12.420	12.420	11.970	12.040	11.771	3,242,022
2022-04-12	12.550	12.970	12.190	12.300	12.026	3,657,030
2022-04-11	12.710	12.710	12.040	12.610	12.329	2,001,109
2022-04-08	13.140	13.140	12.620	12.740	12.456	1,269,670
2022-04-07	13.190	13.500	12.920	12.940	12.651	2,104,000
2022-04-06	13.180	13.390	12.920	13.280	12.984	2,039,414
2022-04-01	13.410	13.450	13.110	13.190	12.896	1,620,900
2022-03-31	13.450	14.010	13.310	13.430	13.130	4,188,868
2022-03-30	12.990	13.650	12.700	13.540	13.238	3,602,786
2022-03-29	12.860	13.130	12.580	13.060	12.769	2,280,974
2022-03-28	12.790	13.360	12.620	12.990	12.700	2,028,240
2022-03-25	13.010	13.150	12.750	12.920	12.632	2,149,315
2022-03-24	13.390	13.410	13.070	13.130	12.837	1,298,900
2022-03-23	13.450	13.840	13.300	13.390	13.091	2,220,042
2022-03-22	13.120	13.540	12.950	13.410	13.111	2,689,211
2022-03-21	13.600	13.750	13.050	13.150	12.857	2,006,202
2022-03-18	13.460	13.850	13.170	13.600	13.297	2,460,456
2022-03-17	12.650	13.510	12.650	13.480	13.179	3,800,034
2022-03-16	12.280	12.600	11.960	12.520	12.241	2,171,194
2022-03-15	12.670	12.920	12.100	12.120	11.850	2,456,449
2022-03-14	13.100	13.270	12.570	12.730	12.446	2,063,763
2022-03-11	12.810	13.090	12.330	13.070	12.778	1,822,012
2022-03-10	12.700	13.150	12.500	12.860	12.573	3,815,634
2022-03-09	12.870	13.020	11.890	12.350	12.074	4,192,377
2022-03-08	13.890	13.940	12.690	12.880	12.593	4,832,740
2022-03-07	14.180	14.390	13.830	13.920	13.609	3,125,461
2022-03-04	14.400	14.590	14.120	14.190	13.873	1,275,229
2022-03-03	14.610	14.650	14.350	14.420	14.098	1,046,364
2022-03-02	14.420	14.680	14.350	14.600	14.274	962,705
2022-03-01	14.290	14.530	14.180	14.510	14.186	1,087,814
2022-02-28	14.580	14.650	14.200	14.330	14.010	1,481,466
2022-02-25	14.240	14.750	14.230	14.600	14.274	1,611,759
2022-02-24	14.520	14.590	14.000	14.240	13.922	1,434,244
2022-02-23	14.290	14.550	14.110	14.510	14.186	1,222,800
2022-02-22	14.150	14.430	14.060	14.140	13.824	985,300
2022-02-21	14.180	14.250	14.040	14.250	13.932	798,600
2022-02-18	14.190	14.190	14.020	14.180	13.864	613,400
2022-02-17	14.160	14.320	14.010	14.150	13.834	1,260,900
2022-02-16	14.170	14.300	14.010	14.110	13.795	770,834
2022-02-15	14.160	14.490	14.000	14.080	13.766	1,141,446
2022-02-14	14.150	14.420	14.020	14.160	13.844	1,228,350
2022-02-11	14.430	14.510	14.040	14.120	13.805	1,428,754
2022-02-10	14.430	14.680	14.360	14.420	14.098	1,069,850

← NewerPage 19 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.