China Youzan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.230	1.270	1.200	1.270	1.270	3,107,508
2026-07-28	1.240	1.300	1.240	1.250	1.250	2,040,125
2026-07-27	1.280	1.330	1.210	1.300	1.300	3,826,747
2026-07-24	1.380	1.380	1.280	1.280	1.280	2,713,800
2026-07-23	1.430	1.450	1.330	1.380	1.380	5,674,400
2026-07-22	1.490	1.500	1.420	1.430	1.430	3,393,800
2026-07-21	1.530	1.570	1.480	1.510	1.510	2,038,765
2026-07-20	1.520	1.590	1.510	1.540	1.540	1,192,600
2026-07-17	1.530	1.530	1.440	1.510	1.510	1,056,499
2026-07-16	1.550	1.600	1.530	1.530	1.530	1,185,100
2026-07-15	1.570	1.640	1.540	1.570	1.570	1,072,800
2026-07-14	1.560	1.600	1.530	1.570	1.570	867,100
2026-07-13	1.680	1.680	1.520	1.570	1.570	3,103,600
2026-07-10	1.670	1.760	1.650	1.690	1.690	3,436,600
2026-07-09	1.560	1.670	1.560	1.670	1.670	5,111,400
2026-07-08	1.560	1.620	1.550	1.600	1.600	3,512,733
2026-07-07	1.510	1.620	1.450	1.570	1.570	4,265,800
2026-07-06	1.650	1.660	1.500	1.570	1.570	3,829,400
2026-07-03	1.560	1.670	1.510	1.650	1.650	3,716,400
2026-07-02	0.072	0.079	0.071	0.078	1.560	3,359,187
2026-06-30	0.070	0.072	0.070	0.072	1.440	2,300,128
2026-06-29	0.073	0.075	0.070	0.070	1.400	2,210,900
2026-06-26	0.073	0.075	0.072	0.073	1.460	2,499,754
2026-06-25	0.073	0.075	0.071	0.073	1.460	3,875,800
2026-06-24	0.077	0.077	0.072	0.075	1.500	3,323,400
2026-06-23	0.075	0.077	0.073	0.077	1.540	2,601,800
2026-06-22	0.077	0.077	0.073	0.075	1.500	3,281,000
2026-06-18	0.078	0.079	0.076	0.077	1.540	1,905,400
2026-06-17	0.079	0.081	0.076	0.080	1.600	5,820,200
2026-06-16	0.083	0.083	0.078	0.079	1.580	4,994,000
2026-06-15	0.083	0.085	0.080	0.083	1.660	3,573,600
2026-06-12	0.084	0.085	0.080	0.083	1.660	2,767,400
2026-06-11	0.082	0.084	0.080	0.084	1.680	1,897,800
2026-06-10	0.085	0.085	0.080	0.082	1.640	1,870,800
2026-06-09	0.084	0.085	0.080	0.085	1.700	2,973,200
2026-06-08	0.085	0.085	0.079	0.084	1.680	5,104,177
2026-06-05	0.088	0.088	0.083	0.085	1.700	4,831,400
2026-06-04	0.090	0.091	0.087	0.088	1.760	4,088,800
2026-06-03	0.094	0.094	0.089	0.091	1.820	3,386,000
2026-06-02	0.094	0.098	0.092	0.094	1.880	5,955,200
2026-06-01	0.095	0.098	0.093	0.093	1.860	4,477,355
2026-05-29	0.088	0.093	0.086	0.093	1.860	6,102,600
2026-05-28	0.092	0.093	0.086	0.088	1.760	4,796,566
2026-05-27	0.097	0.097	0.091	0.092	1.840	3,858,200
2026-05-26	0.092	0.102	0.091	0.096	1.920	6,198,000
2026-05-22	0.102	0.102	0.092	0.092	1.840	7,119,400
2026-05-21	0.108	0.109	0.088	0.103	2.060	28,601,797
2026-05-20	0.117	0.117	0.110	0.111	2.220	3,347,000
2026-05-19	0.116	0.117	0.114	0.117	2.340	3,389,400
2026-05-18	0.112	0.117	0.111	0.114	2.280	3,963,000
2026-05-15	0.111	0.114	0.111	0.112	2.240	3,057,200
2026-05-14	0.113	0.116	0.111	0.111	2.220	5,218,400
2026-05-13	0.114	0.118	0.110	0.111	2.220	8,622,000
2026-05-12	0.122	0.122	0.114	0.114	2.280	8,166,000
2026-05-11	0.125	0.125	0.120	0.122	2.440	6,650,000
2026-05-08	0.128	0.129	0.125	0.125	2.500	2,500,800
2026-05-07	0.122	0.130	0.122	0.127	2.540	6,073,600
2026-05-06	0.127	0.128	0.122	0.122	2.440	3,956,200
2026-05-05	0.128	0.128	0.121	0.128	2.560	7,130,200
2026-05-04	0.131	0.133	0.128	0.128	2.560	4,164,400

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.