Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.430	14.750	14.300	14.560	14.235	1,190,928
2022-02-08	14.310	14.420	14.090	14.410	14.088	1,061,981
2022-02-07	14.480	14.480	14.080	14.360	14.040	1,342,078
2022-01-28	13.470	14.220	13.470	14.000	13.688	1,897,100
2022-01-27	13.740	13.990	13.480	13.480	13.179	1,555,100
2022-01-26	14.190	14.220	13.630	13.740	13.433	1,368,100
2022-01-25	14.480	14.500	14.000	14.000	13.688	1,212,300
2022-01-24	14.390	14.620	14.280	14.480	14.157	700,500
2022-01-21	14.590	14.650	14.190	14.500	14.176	1,606,400
2022-01-20	14.790	15.030	14.580	14.590	14.264	1,640,238
2022-01-19	14.980	14.980	14.730	14.940	14.607	1,218,800
2022-01-18	15.070	15.200	14.820	15.060	14.724	2,371,400
2022-01-17	14.770	15.200	14.720	15.130	14.792	2,522,770
2022-01-14	14.750	15.020	14.500	14.800	14.470	2,618,300
2022-01-13	15.630	15.730	14.780	14.790	14.460	4,609,720
2022-01-12	15.610	15.730	15.230	15.630	15.281	4,331,356
2022-01-11	16.600	16.690	14.970	15.600	15.252	7,469,213
2022-01-10	15.800	16.380	15.790	16.330	15.966	2,648,781
2022-01-07	15.930	16.400	15.780	15.790	15.438	3,870,097
2022-01-06	15.500	16.040	15.210	16.010	15.653	2,633,600
2022-01-05	16.140	16.220	15.600	15.710	15.359	2,063,400
2022-01-04	16.160	16.370	16.050	16.190	15.829	2,125,089
2021-12-31	15.810	16.440	15.700	16.100	15.741	2,468,752
2021-12-30	15.690	15.890	15.540	15.890	15.535	2,385,962
2021-12-29	15.820	16.170	15.620	15.920	15.565	2,321,300
2021-12-28	15.450	15.840	15.330	15.820	15.467	2,198,948
2021-12-27	15.700	15.760	15.130	15.580	15.232	2,872,352
2021-12-24	15.640	15.740	15.330	15.660	15.311	1,362,809
2021-12-23	15.820	15.880	15.400	15.640	15.291	2,218,888
2021-12-22	15.930	15.930	15.600	15.740	15.389	1,632,700
2021-12-21	16.100	16.100	15.600	15.940	15.584	2,529,352
2021-12-20	16.070	16.320	15.670	16.100	15.741	3,508,323
2021-12-17	16.280	16.470	16.050	16.370	16.005	2,575,212
2021-12-16	16.470	16.710	16.170	16.340	15.975	2,576,995
2021-12-15	16.680	16.740	16.320	16.410	16.044	2,553,780
2021-12-14	16.150	16.620	16.150	16.450	16.083	3,406,614
2021-12-13	15.790	16.340	15.550	16.330	15.966	4,916,145
2021-12-10	15.680	16.980	15.680	16.280	15.917	6,870,380
2021-12-09	15.990	15.990	15.300	15.720	15.369	4,162,230
2021-12-08	15.740	15.950	15.450	15.740	15.389	3,085,225
2021-12-07	16.500	16.680	15.410	15.760	15.408	5,698,300
2021-12-06	17.160	17.440	16.410	16.430	16.063	5,347,394
2021-12-03	16.980	17.250	16.560	17.050	16.670	6,936,508
2021-12-02	17.020	17.320	16.300	16.780	16.406	11,519,535
2021-12-01	15.930	17.020	15.750	17.020	16.640	6,845,102
2021-11-30	15.550	16.090	15.260	15.470	15.125	5,259,960
2021-11-29	16.000	16.100	15.270	15.480	15.135	5,618,003
2021-11-26	16.230	16.540	15.230	16.150	15.790	4,547,840
2021-11-25	16.510	16.800	15.940	16.010	15.653	4,033,982
2021-11-24	16.050	16.860	15.910	16.480	16.112	6,269,683
2021-11-23	16.400	16.480	15.860	15.960	15.604	3,061,971
2021-11-22	15.990	16.450	15.930	16.140	15.780	4,302,014
2021-11-19	15.360	16.300	15.350	16.070	15.711	5,111,000
2021-11-18	15.360	15.730	15.290	15.340	14.998	3,009,993
2021-11-17	15.490	15.770	15.260	15.480	15.135	3,385,156
2021-11-16	15.610	16.090	15.370	15.500	15.154	5,712,069
2021-11-15	15.240	15.740	15.070	15.610	15.262	4,444,271
2021-11-12	15.310	15.400	15.010	15.230	14.890	3,069,400
2021-11-11	14.790	15.500	14.630	15.350	15.007	4,592,000
2021-11-10	15.200	15.230	14.710	14.810	14.480	3,088,896

← NewerPage 20 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.