Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.610	15.920	15.470	15.720	15.720	11,455,146
2026-01-19	15.580	15.650	15.360	15.610	15.610	11,991,500
2026-01-16	14.830	15.630	14.730	15.550	15.550	15,986,958
2026-01-15	14.900	15.080	14.690	14.840	14.840	11,487,493
2026-01-14	15.170	15.620	14.870	15.060	15.060	18,023,339
2026-01-13	15.160	15.820	14.950	15.210	15.210	17,637,686
2026-01-12	15.150	15.210	14.570	15.110	15.110	16,663,479
2026-01-09	14.620	14.990	14.460	14.970	14.970	13,225,974
2026-01-08	14.570	14.790	14.410	14.620	14.620	10,467,585
2026-01-07	14.340	14.660	14.280	14.570	14.570	9,362,875
2026-01-06	14.200	14.700	14.170	14.390	14.390	14,933,468
2026-01-05	14.180	14.240	13.810	14.150	14.150	12,499,800
2025-12-31	14.180	14.500	13.940	14.200	14.200	10,966,871
2025-12-30	14.330	14.340	13.820	14.180	14.180	10,042,800
2025-12-29	13.810	14.410	13.800	14.300	14.300	14,628,843
2025-12-26	14.330	14.520	13.860	13.890	13.890	14,682,359
2025-12-25	14.100	14.560	13.850	14.330	14.330	16,755,450
2025-12-24	13.820	14.100	13.730	14.100	14.100	10,034,579
2025-12-23	13.760	13.880	13.630	13.860	13.860	6,520,779
2025-12-22	13.800	13.930	13.620	13.850	13.850	9,430,875
2025-12-19	13.680	13.730	13.430	13.580	13.580	6,049,801
2025-12-18	13.380	13.880	13.340	13.570	13.570	9,062,813
2025-12-17	13.500	13.630	13.230	13.420	13.420	10,361,256
2025-12-16	14.000	14.000	13.440	13.440	13.440	10,933,679
2025-12-15	13.820	14.080	13.500	14.010	14.010	14,676,546
2025-12-12	13.830	13.880	13.560	13.600	13.600	13,036,226
2025-12-11	13.980	14.170	13.700	13.890	13.890	15,419,600
2025-12-10	13.830	14.190	13.650	13.990	13.990	13,765,113
2025-12-09	13.790	14.070	13.720	13.830	13.830	13,470,992
2025-12-08	13.980	13.980	13.450	13.910	13.910	14,167,184
2025-12-05	13.630	14.050	13.400	13.870	13.870	15,526,828
2025-12-04	13.510	13.960	13.510	13.780	13.780	18,050,995
2025-12-03	13.530	13.830	13.370	13.530	13.530	16,293,206
2025-12-02	13.600	13.670	13.260	13.560	13.560	17,081,776
2025-12-01	13.780	13.830	13.400	13.530	13.530	26,246,714
2025-11-28	13.100	14.080	13.000	13.810	13.810	43,961,837
2025-11-27	12.040	13.230	12.000	13.000	13.000	32,537,389
2025-11-26	12.090	12.360	11.970	12.030	12.030	7,240,700
2025-11-25	12.030	12.450	11.990	12.090	12.090	10,319,400
2025-11-24	11.770	12.110	11.550	12.030	12.030	9,462,400
2025-11-21	11.930	12.090	11.200	11.620	11.620	18,482,836
2025-11-20	12.430	12.540	11.980	12.050	12.050	11,135,113
2025-11-19	12.810	12.960	12.300	12.380	12.380	14,395,400
2025-11-18	13.100	13.170	12.860	12.960	12.960	12,807,600
2025-11-17	13.060	13.150	12.880	13.080	13.080	14,844,140
2025-11-14	12.910	13.270	12.780	13.090	13.090	19,106,400
2025-11-13	12.180	13.180	12.180	13.000	13.000	28,349,000
2025-11-12	12.610	12.660	12.140	12.250	12.250	16,770,100
2025-11-11	12.470	12.790	12.410	12.620	12.620	18,883,500
2025-11-10	12.430	12.590	12.340	12.410	12.410	14,302,100
2025-11-07	12.820	12.870	12.430	12.460	12.460	20,792,600
2025-11-06	12.900	13.120	12.680	12.800	12.800	28,520,733
2025-11-05	12.850	13.660	12.800	13.070	13.070	39,675,102
2025-11-04	12.700	13.380	12.580	13.070	13.070	34,742,421
2025-11-03	12.900	12.930	12.560	12.810	12.810	28,068,405
2025-10-31	12.430	13.050	12.350	12.890	12.890	42,361,006
2025-10-30	12.250	12.640	12.060	12.370	12.370	36,403,600
2025-10-29	12.040	12.060	11.760	12.040	12.040	15,376,000
2025-10-28	11.950	12.130	11.810	11.960	11.960	15,299,100
2025-10-27	11.980	12.280	11.900	12.060	12.060	17,182,650

← NewerPage 4 of 21 · 1,218 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.