China Youzan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.700	0.740	0.690	0.700	14.000	2,010,155
2021-12-01	0.700	0.720	0.690	0.700	14.000	1,606,800
2021-11-30	0.710	0.730	0.700	0.700	14.000	2,539,470
2021-11-29	0.740	0.750	0.700	0.710	14.200	1,747,636
2021-11-26	0.750	0.760	0.740	0.750	15.000	1,205,400
2021-11-25	0.790	0.790	0.740	0.750	15.000	2,307,209
2021-11-24	0.800	0.800	0.780	0.790	15.800	763,850
2021-11-23	0.780	0.810	0.780	0.800	16.000	1,232,400
2021-11-22	0.800	0.800	0.770	0.790	15.800	1,177,600
2021-11-19	0.830	0.830	0.790	0.790	15.800	2,321,875
2021-11-18	0.770	0.850	0.770	0.830	16.600	15,541,334
2021-11-17	0.790	0.800	0.760	0.780	15.600	2,699,892
2021-11-16	0.810	0.840	0.790	0.790	15.800	2,686,292
2021-11-15	0.820	0.840	0.810	0.810	16.200	1,041,758
2021-11-12	0.840	0.840	0.790	0.820	16.400	3,624,087
2021-11-11	0.890	0.900	0.810	0.840	16.800	2,283,814
2021-11-10	0.900	0.910	0.870	0.890	17.800	1,960,930
2021-11-09	0.910	0.940	0.900	0.910	18.200	444,059
2021-11-08	0.900	0.920	0.860	0.910	18.200	939,710
2021-11-05	0.920	0.920	0.870	0.900	18.000	1,930,817
2021-11-04	0.920	0.940	0.910	0.930	18.600	538,753
2021-11-03	0.970	0.980	0.900	0.930	18.600	1,227,063
2021-11-02	0.970	0.990	0.950	0.960	19.200	802,000
2021-11-01	0.990	0.990	0.940	0.960	19.200	1,174,358
2021-10-29	0.950	1.020	0.950	0.990	19.800	1,890,151
2021-10-28	0.980	0.980	0.950	0.950	19.000	1,108,600
2021-10-27	1.020	1.020	0.970	0.980	19.600	2,180,400
2021-10-26	1.040	1.050	1.010	1.020	20.400	728,209
2021-10-25	1.060	1.060	1.030	1.050	21.000	876,701
2021-10-22	1.070	1.080	1.050	1.060	21.200	1,154,231
2021-10-21	1.100	1.100	1.040	1.060	21.200	2,029,224
2021-10-20	1.110	1.150	1.060	1.100	22.000	4,857,259
2021-10-19	1.070	1.110	1.060	1.110	22.200	1,780,671
2021-10-18	1.090	1.100	1.060	1.070	21.400	959,400

← NewerPage 21 of 21 · 1,234 trading days

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.