China Youzan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.260	0.305	0.250	0.295	5.900	7,654,135
2022-03-01	0.250	0.265	0.250	0.260	5.200	10,497,890
2022-02-28	0.230	0.265	0.219	0.249	4.980	50,856,300
2022-02-25	0.229	0.240	0.225	0.226	4.520	4,808,547
2022-02-24	0.232	0.240	0.220	0.227	4.540	10,267,085
2022-02-23	0.265	0.270	0.233	0.245	4.900	15,037,545
2022-02-22	0.280	0.280	0.265	0.265	5.300	3,210,800
2022-02-21	0.290	0.290	0.280	0.280	5.600	2,187,000
2022-02-18	0.295	0.300	0.290	0.290	5.800	1,766,782
2022-02-17	0.295	0.300	0.290	0.295	5.900	1,926,400
2022-02-16	0.305	0.310	0.290	0.295	5.900	2,756,536
2022-02-15	0.290	0.305	0.290	0.305	6.100	2,802,433
2022-02-14	0.295	0.305	0.290	0.290	5.800	3,139,112
2022-02-11	0.310	0.315	0.300	0.300	6.000	3,457,000
2022-02-10	0.295	0.330	0.290	0.315	6.300	6,889,235
2022-02-09	0.295	0.305	0.285	0.290	5.800	3,616,945
2022-02-08	0.285	0.295	0.280	0.290	5.800	3,557,600
2022-02-07	0.305	0.310	0.285	0.285	5.700	5,492,300
2022-02-04	0.310	0.315	0.300	0.305	6.100	5,084,545
2022-01-31	0.305	0.315	0.300	0.300	6.000	1,584,350
2022-01-28	0.325	0.325	0.300	0.300	6.000	4,079,482
2022-01-27	0.325	0.325	0.310	0.325	6.500	3,988,900
2022-01-26	0.320	0.340	0.315	0.330	6.600	4,807,800
2022-01-25	0.335	0.345	0.315	0.320	6.400	5,680,235
2022-01-24	0.350	0.355	0.330	0.335	6.700	5,517,945
2022-01-21	0.360	0.370	0.355	0.355	7.100	4,003,331
2022-01-20	0.375	0.375	0.350	0.370	7.400	8,838,630
2022-01-19	0.325	0.375	0.305	0.375	7.500	18,081,997
2022-01-18	0.375	0.375	0.320	0.320	6.400	14,920,880
2022-01-17	0.365	0.365	0.330	0.350	7.000	8,317,920
2022-01-14	0.390	0.390	0.340	0.360	7.200	14,452,400
2022-01-13	0.395	0.400	0.390	0.395	7.900	7,004,865
2022-01-12	0.400	0.405	0.380	0.390	7.800	13,514,205
2022-01-11	0.440	0.440	0.385	0.395	7.900	34,939,897
2022-01-10	0.450	0.500	0.430	0.475	9.500	6,505,670
2022-01-07	0.450	0.470	0.435	0.450	9.000	3,220,921
2022-01-06	0.470	0.470	0.425	0.445	8.900	4,941,598
2022-01-05	0.510	0.510	0.460	0.465	9.300	5,995,000
2022-01-04	0.520	0.530	0.500	0.510	10.200	2,869,650
2022-01-03	0.530	0.540	0.500	0.510	10.200	5,317,200
2021-12-31	0.560	0.560	0.500	0.540	10.800	2,951,100
2021-12-30	0.540	0.540	0.500	0.520	10.400	2,281,494
2021-12-29	0.550	0.550	0.510	0.530	10.600	2,759,000
2021-12-28	0.590	0.600	0.550	0.550	11.000	2,857,200
2021-12-24	0.600	0.600	0.580	0.590	11.800	917,663
2021-12-23	0.620	0.630	0.590	0.600	12.000	4,265,082
2021-12-22	0.640	0.670	0.630	0.650	13.000	1,877,221
2021-12-21	0.610	0.630	0.600	0.620	12.400	903,305
2021-12-20	0.650	0.650	0.600	0.600	12.000	1,908,475
2021-12-17	0.670	0.680	0.650	0.650	13.000	1,182,048
2021-12-16	0.640	0.680	0.630	0.670	13.400	1,033,032
2021-12-15	0.670	0.690	0.630	0.640	12.800	1,649,698
2021-12-14	0.690	0.720	0.660	0.660	13.200	1,542,897
2021-12-13	0.730	0.750	0.700	0.700	14.000	1,438,749
2021-12-10	0.760	0.760	0.720	0.720	14.400	1,125,426
2021-12-09	0.690	0.780	0.690	0.760	15.200	3,608,400
2021-12-08	0.660	0.710	0.660	0.690	13.800	2,046,000
2021-12-07	0.610	0.670	0.610	0.650	13.000	1,676,969
2021-12-06	0.660	0.660	0.600	0.600	12.000	2,751,566
2021-12-03	0.700	0.710	0.660	0.660	13.200	1,920,322

← NewerPage 20 of 21 · 1,234 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.