Hangzhou Youngsun Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.490 | 15.500 | 14.340 | 15.260 | 14.919 | 5,476,797 |
| 2021-11-08 | 14.840 | 14.840 | 13.980 | 14.340 | 14.020 | 4,480,163 |
| 2021-11-05 | 15.110 | 15.150 | 14.550 | 14.590 | 14.264 | 3,448,900 |
| 2021-11-04 | 15.200 | 15.400 | 14.820 | 15.030 | 14.695 | 4,132,003 |
| 2021-11-03 | 15.100 | 15.340 | 14.710 | 15.340 | 14.998 | 4,729,872 |
| 2021-11-02 | 14.970 | 15.250 | 14.650 | 14.930 | 14.597 | 6,227,825 |
| 2021-11-01 | 13.790 | 14.800 | 13.580 | 14.800 | 14.470 | 6,755,995 |
| 2021-10-29 | 13.290 | 13.550 | 12.970 | 13.450 | 13.150 | 1,722,900 |
| 2021-10-28 | 13.250 | 13.300 | 12.580 | 13.170 | 12.876 | 4,347,318 |
| 2021-10-27 | 13.620 | 13.750 | 13.050 | 13.250 | 12.954 | 5,457,100 |
| 2021-10-26 | 13.820 | 14.040 | 13.400 | 13.690 | 13.385 | 4,930,377 |
| 2021-10-25 | 14.100 | 14.250 | 13.720 | 13.770 | 13.463 | 3,480,218 |
| 2021-10-22 | 14.300 | 14.300 | 13.860 | 14.140 | 13.824 | 2,924,200 |
| 2021-10-21 | 15.000 | 15.000 | 13.840 | 13.880 | 13.570 | 4,504,860 |
| 2021-10-20 | 15.030 | 15.150 | 14.720 | 14.850 | 14.519 | 1,394,556 |
| 2021-10-19 | 15.320 | 15.330 | 14.930 | 15.020 | 14.685 | 1,411,796 |
| 2021-10-18 | 14.950 | 15.150 | 14.950 | 15.150 | 14.812 | 1,194,100 |
| 2021-10-15 | 14.830 | 15.090 | 14.590 | 14.950 | 14.616 | 1,974,300 |
| 2021-10-14 | 14.950 | 15.070 | 14.500 | 14.750 | 14.421 | 2,340,277 |
← NewerPage 21 of 21 · 1,219 trading days
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.