Hangzhou Youngsun Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.720 | 8.800 | 8.410 | 8.430 | 8.430 | 32,606,100 |
| 2025-01-22 | 8.110 | 9.190 | 8.030 | 8.940 | 8.940 | 57,593,781 |
| 2025-01-21 | 8.240 | 8.590 | 8.000 | 8.440 | 8.440 | 40,884,511 |
| 2025-01-20 | 7.300 | 8.170 | 7.210 | 8.170 | 8.170 | 24,601,998 |
| 2025-01-17 | 7.400 | 7.540 | 7.380 | 7.430 | 7.430 | 5,365,700 |
| 2025-01-16 | 7.540 | 7.610 | 7.380 | 7.430 | 7.430 | 6,193,800 |
| 2025-01-15 | 7.520 | 7.560 | 7.410 | 7.450 | 7.450 | 5,575,700 |
| 2025-01-14 | 7.200 | 7.530 | 7.190 | 7.520 | 7.520 | 9,052,902 |
| 2025-01-13 | 7.030 | 7.280 | 6.960 | 7.170 | 7.170 | 5,602,200 |
| 2025-01-10 | 7.230 | 7.340 | 7.100 | 7.100 | 7.100 | 6,108,396 |
| 2025-01-09 | 7.100 | 7.330 | 7.100 | 7.230 | 7.230 | 7,098,600 |
| 2025-01-08 | 7.190 | 7.200 | 6.930 | 7.150 | 7.150 | 6,839,096 |
| 2025-01-07 | 6.990 | 7.200 | 6.990 | 7.200 | 7.200 | 6,683,396 |
| 2025-01-06 | 6.900 | 7.010 | 6.700 | 6.990 | 6.990 | 6,387,196 |
| 2025-01-03 | 7.260 | 7.290 | 6.910 | 6.950 | 6.950 | 10,158,800 |
| 2025-01-02 | 7.420 | 7.560 | 7.160 | 7.250 | 7.250 | 8,334,272 |
| 2024-12-31 | 7.650 | 7.740 | 7.370 | 7.370 | 7.370 | 7,846,272 |
| 2024-12-30 | 7.620 | 7.670 | 7.450 | 7.600 | 7.600 | 5,960,600 |
| 2024-12-27 | 7.560 | 7.760 | 7.540 | 7.660 | 7.660 | 7,955,650 |
| 2024-12-26 | 7.470 | 7.640 | 7.430 | 7.550 | 7.550 | 7,097,296 |
| 2024-12-25 | 7.680 | 7.710 | 7.320 | 7.470 | 7.470 | 10,351,196 |
| 2024-12-24 | 7.620 | 7.730 | 7.530 | 7.680 | 7.680 | 7,977,400 |
| 2024-12-23 | 8.100 | 8.110 | 7.570 | 7.620 | 7.620 | 12,395,700 |
| 2024-12-20 | 7.910 | 8.180 | 7.880 | 8.100 | 8.100 | 10,067,900 |
| 2024-12-19 | 7.760 | 7.970 | 7.660 | 7.940 | 7.940 | 11,330,118 |
| 2024-12-18 | 7.920 | 7.990 | 7.760 | 7.810 | 7.810 | 12,916,100 |
| 2024-12-17 | 8.250 | 8.290 | 7.870 | 7.910 | 7.910 | 17,488,350 |
| 2024-12-16 | 8.610 | 8.670 | 8.240 | 8.290 | 8.290 | 18,698,273 |
| 2024-12-13 | 8.980 | 8.980 | 8.580 | 8.590 | 8.590 | 24,156,054 |
| 2024-12-12 | 9.040 | 9.300 | 8.830 | 9.080 | 9.080 | 26,013,358 |
| 2024-12-11 | 9.000 | 9.020 | 8.760 | 8.990 | 8.990 | 22,030,068 |
| 2024-12-10 | 9.190 | 9.240 | 8.840 | 8.870 | 8.870 | 30,890,958 |
| 2024-12-09 | 8.810 | 8.950 | 8.640 | 8.950 | 8.950 | 26,171,154 |
| 2024-12-06 | 9.020 | 9.030 | 8.720 | 8.730 | 8.730 | 26,218,873 |
| 2024-12-05 | 8.660 | 8.980 | 8.550 | 8.970 | 8.970 | 35,288,507 |
| 2024-12-04 | 8.670 | 9.390 | 8.600 | 8.950 | 8.950 | 57,707,057 |
| 2024-12-03 | 8.810 | 9.050 | 8.560 | 8.670 | 8.670 | 47,029,351 |
| 2024-12-02 | 9.140 | 9.650 | 8.800 | 8.900 | 8.900 | 98,859,446 |
| 2024-11-29 | 7.900 | 8.770 | 7.810 | 8.770 | 8.770 | 47,083,095 |
| 2024-11-28 | 7.950 | 8.020 | 7.830 | 7.970 | 7.970 | 25,822,000 |
| 2024-11-27 | 7.520 | 8.300 | 7.310 | 8.060 | 8.060 | 40,639,545 |
| 2024-11-26 | 7.990 | 8.000 | 7.540 | 7.580 | 7.580 | 30,472,424 |
| 2024-11-25 | 7.650 | 7.950 | 7.450 | 7.950 | 7.950 | 39,353,176 |
| 2024-11-22 | 8.250 | 8.480 | 7.640 | 7.650 | 7.650 | 49,161,828 |
| 2024-11-21 | 8.300 | 8.620 | 7.970 | 8.290 | 8.290 | 82,830,363 |
| 2024-11-20 | 7.770 | 8.220 | 7.690 | 8.220 | 8.220 | 68,025,695 |
| 2024-11-19 | 6.790 | 7.470 | 6.790 | 7.470 | 7.470 | 22,516,159 |
| 2024-11-18 | 6.930 | 7.000 | 6.750 | 6.790 | 6.790 | 8,300,387 |
| 2024-11-15 | 7.040 | 7.130 | 6.920 | 6.920 | 6.920 | 8,738,962 |
| 2024-11-14 | 7.280 | 7.300 | 7.030 | 7.060 | 7.060 | 9,940,333 |
| 2024-11-13 | 7.280 | 7.350 | 7.090 | 7.300 | 7.300 | 10,140,676 |
| 2024-11-12 | 7.410 | 7.470 | 7.220 | 7.330 | 7.330 | 14,707,801 |
| 2024-11-11 | 7.100 | 7.430 | 7.100 | 7.430 | 7.430 | 15,722,992 |
| 2024-11-08 | 7.330 | 7.380 | 7.090 | 7.170 | 7.170 | 15,428,723 |
| 2024-11-07 | 6.980 | 7.290 | 6.960 | 7.250 | 7.250 | 17,244,157 |
| 2024-11-06 | 7.080 | 7.120 | 6.960 | 7.030 | 7.030 | 12,657,795 |
| 2024-11-05 | 6.900 | 7.100 | 6.840 | 7.080 | 7.080 | 16,372,745 |
| 2024-11-04 | 6.550 | 6.920 | 6.530 | 6.880 | 6.880 | 13,638,987 |
| 2024-11-01 | 6.870 | 6.900 | 6.530 | 6.540 | 6.540 | 13,082,428 |
| 2024-10-31 | 6.630 | 7.040 | 6.590 | 6.870 | 6.870 | 15,370,317 |
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.