Hangzhou Youngsun Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.790 | 10.480 | 9.250 | 9.380 | 9.380 | 24,497,018 |
| 2025-04-24 | 9.170 | 9.740 | 8.940 | 9.580 | 9.580 | 20,301,900 |
| 2025-04-23 | 8.990 | 9.270 | 8.990 | 9.220 | 9.220 | 11,985,418 |
| 2025-04-22 | 8.880 | 9.030 | 8.810 | 8.880 | 8.880 | 6,160,500 |
| 2025-04-21 | 8.750 | 8.990 | 8.640 | 8.960 | 8.960 | 6,758,900 |
| 2025-04-18 | 8.830 | 8.930 | 8.650 | 8.740 | 8.740 | 7,042,200 |
| 2025-04-17 | 8.910 | 9.040 | 8.830 | 8.830 | 8.830 | 8,728,396 |
| 2025-04-16 | 9.150 | 9.210 | 8.790 | 8.920 | 8.920 | 11,494,500 |
| 2025-04-15 | 8.930 | 9.350 | 8.930 | 9.220 | 9.220 | 17,235,600 |
| 2025-04-14 | 9.090 | 9.160 | 8.840 | 8.880 | 8.880 | 13,339,252 |
| 2025-04-11 | 8.410 | 9.020 | 8.390 | 8.900 | 8.900 | 14,637,500 |
| 2025-04-10 | 8.400 | 8.960 | 8.400 | 8.650 | 8.650 | 20,524,300 |
| 2025-04-09 | 7.700 | 8.370 | 7.170 | 8.170 | 8.170 | 23,303,652 |
| 2025-04-08 | 7.970 | 8.280 | 7.680 | 7.890 | 7.890 | 25,896,100 |
| 2025-04-07 | 8.690 | 8.760 | 8.530 | 8.530 | 8.530 | 7,458,800 |
| 2025-04-03 | 9.800 | 10.070 | 9.400 | 9.480 | 9.480 | 18,654,500 |
| 2025-04-02 | 10.000 | 10.390 | 9.810 | 9.960 | 9.960 | 19,752,100 |
| 2025-04-01 | 10.320 | 10.460 | 9.900 | 10.050 | 10.050 | 24,239,400 |
| 2025-03-31 | 10.830 | 10.950 | 9.950 | 10.370 | 10.370 | 36,178,500 |
| 2025-03-28 | 10.880 | 11.680 | 10.760 | 11.050 | 11.050 | 41,263,999 |
| 2025-03-27 | 10.910 | 11.390 | 10.620 | 10.710 | 10.710 | 35,677,204 |
| 2025-03-26 | 10.330 | 11.020 | 10.270 | 10.910 | 10.910 | 31,169,900 |
| 2025-03-25 | 11.190 | 11.190 | 10.290 | 10.350 | 10.350 | 35,828,200 |
| 2025-03-24 | 10.750 | 11.440 | 10.750 | 11.300 | 11.300 | 59,393,509 |
| 2025-03-21 | 11.200 | 11.350 | 10.530 | 10.590 | 10.590 | 47,374,821 |
| 2025-03-20 | 9.870 | 10.860 | 9.780 | 10.860 | 10.860 | 29,740,400 |
| 2025-03-19 | 9.900 | 10.080 | 9.740 | 9.870 | 9.870 | 11,315,300 |
| 2025-03-18 | 9.880 | 9.950 | 9.720 | 9.890 | 9.890 | 9,498,300 |
| 2025-03-17 | 9.800 | 9.980 | 9.730 | 9.870 | 9.870 | 10,507,700 |
| 2025-03-14 | 9.680 | 9.980 | 9.530 | 9.800 | 9.800 | 12,093,300 |
| 2025-03-13 | 10.150 | 10.160 | 9.550 | 9.680 | 9.680 | 16,420,200 |
| 2025-03-12 | 10.360 | 10.430 | 10.120 | 10.180 | 10.180 | 17,090,900 |
| 2025-03-11 | 10.480 | 10.860 | 10.210 | 10.390 | 10.390 | 25,374,904 |
| 2025-03-10 | 10.300 | 11.070 | 10.070 | 10.750 | 10.750 | 38,765,550 |
| 2025-03-07 | 10.290 | 10.650 | 10.200 | 10.360 | 10.360 | 31,477,850 |
| 2025-03-06 | 10.790 | 10.790 | 10.200 | 10.240 | 10.240 | 45,561,196 |
| 2025-03-05 | 9.400 | 10.360 | 9.380 | 10.360 | 10.360 | 25,608,596 |
| 2025-03-04 | 9.000 | 9.640 | 8.960 | 9.420 | 9.420 | 17,301,980 |
| 2025-03-03 | 9.200 | 9.340 | 9.000 | 9.110 | 9.110 | 14,567,779 |
| 2025-02-28 | 9.980 | 10.050 | 9.110 | 9.200 | 9.200 | 26,594,497 |
| 2025-02-27 | 10.470 | 10.500 | 9.760 | 10.000 | 10.000 | 28,488,356 |
| 2025-02-26 | 10.300 | 10.820 | 10.260 | 10.470 | 10.470 | 34,542,322 |
| 2025-02-25 | 9.660 | 10.170 | 9.660 | 10.030 | 10.030 | 19,033,788 |
| 2025-02-24 | 9.950 | 10.120 | 9.720 | 9.890 | 9.890 | 17,963,050 |
| 2025-02-21 | 10.090 | 10.220 | 9.840 | 9.930 | 9.930 | 23,881,547 |
| 2025-02-20 | 10.180 | 10.280 | 10.000 | 10.090 | 10.090 | 15,260,850 |
| 2025-02-19 | 9.640 | 10.260 | 9.620 | 10.230 | 10.230 | 27,432,939 |
| 2025-02-18 | 10.200 | 10.250 | 9.550 | 9.640 | 9.640 | 21,158,671 |
| 2025-02-17 | 9.900 | 10.240 | 9.810 | 10.190 | 10.190 | 21,658,600 |
| 2025-02-14 | 9.990 | 10.220 | 9.840 | 9.940 | 9.940 | 24,297,500 |
| 2025-02-13 | 10.870 | 10.950 | 10.040 | 10.150 | 10.150 | 33,288,800 |
| 2025-02-12 | 10.410 | 11.080 | 10.250 | 10.870 | 10.870 | 37,853,094 |
| 2025-02-11 | 10.200 | 10.800 | 9.970 | 10.630 | 10.630 | 46,640,421 |
| 2025-02-10 | 9.730 | 10.050 | 9.440 | 9.950 | 9.950 | 53,787,466 |
| 2025-02-07 | 9.100 | 10.010 | 9.100 | 9.790 | 9.790 | 68,915,492 |
| 2025-02-06 | 8.570 | 9.300 | 8.520 | 9.100 | 9.100 | 31,819,000 |
| 2025-02-05 | 8.650 | 8.770 | 8.520 | 8.620 | 8.620 | 16,812,000 |
| 2025-01-27 | 8.670 | 8.850 | 8.420 | 8.500 | 8.500 | 15,434,500 |
| 2025-01-24 | 8.200 | 8.830 | 8.200 | 8.720 | 8.720 | 26,063,806 |
| 2025-01-23 | 8.720 | 8.800 | 8.410 | 8.430 | 8.430 | 32,606,100 |
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.