China Youzan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.985 | 1.065 | 0.965 | 1.035 | 1.035 | 5,662,070 |
| 2026-10-22 | 1.080 | 1.120 | 0.940 | 0.995 | 0.995 | 10,038,400 |
| 2026-10-21 | 1.085 | 1.095 | 1.030 | 1.030 | 1.030 | 4,722,800 |
| 2026-10-20 | 1.105 | 1.135 | 1.085 | 1.085 | 1.085 | 2,277,000 |
| 2026-10-16 | 1.150 | 1.180 | 1.090 | 1.105 | 1.105 | 5,187,200 |
| 2026-10-15 | 1.080 | 1.195 | 1.070 | 1.115 | 1.115 | 5,896,294 |
| 2026-10-14 | 1.125 | 1.160 | 1.080 | 1.080 | 1.080 | 3,311,000 |
| 2026-10-13 | 1.140 | 1.140 | 1.065 | 1.130 | 1.130 | 8,103,000 |
| 2026-10-12 | 1.175 | 1.175 | 1.140 | 1.140 | 1.140 | 1,117,200 |
| 2026-10-09 | 1.180 | 1.240 | 1.150 | 1.155 | 1.155 | 5,108,400 |
| 2026-10-08 | 1.190 | 1.250 | 1.170 | 1.180 | 1.180 | 1,704,810 |
| 2026-10-07 | 1.210 | 1.210 | 1.165 | 1.175 | 1.175 | 1,411,000 |
| 2026-10-06 | 1.220 | 1.235 | 1.205 | 1.210 | 1.210 | 864,000 |
| 2026-10-05 | 1.215 | 1.240 | 1.210 | 1.225 | 1.225 | 1,115,300 |
| 2026-10-02 | 1.180 | 1.245 | 1.155 | 1.220 | 1.220 | 2,046,200 |
| 2026-09-30 | 1.225 | 1.240 | 1.195 | 1.210 | 1.210 | 1,606,000 |
| 2026-09-29 | 1.230 | 1.250 | 1.215 | 1.230 | 1.230 | 1,759,800 |
| 2026-09-28 | 1.240 | 1.255 | 1.230 | 1.230 | 1.230 | 1,855,200 |
| 2026-09-25 | 1.190 | 1.240 | 1.185 | 1.225 | 1.225 | 2,065,600 |
| 2026-09-24 | 1.185 | 1.220 | 1.180 | 1.210 | 1.210 | 1,525,000 |
| 2026-09-23 | 1.200 | 1.225 | 1.160 | 1.220 | 1.220 | 3,408,600 |
| 2026-09-22 | 1.225 | 1.260 | 1.205 | 1.220 | 1.220 | 4,425,800 |
| 2026-09-21 | 1.165 | 1.245 | 1.145 | 1.220 | 1.220 | 5,095,950 |
| 2026-09-18 | 1.180 | 1.205 | 1.135 | 1.165 | 1.165 | 7,023,600 |
| 2026-09-17 | 1.160 | 1.195 | 1.155 | 1.165 | 1.165 | 4,163,200 |
| 2026-09-16 | 1.150 | 1.215 | 1.140 | 1.185 | 1.185 | 4,877,195 |
| 2026-09-15 | 1.220 | 1.220 | 1.140 | 1.180 | 1.180 | 5,058,800 |
| 2026-09-14 | 1.190 | 1.215 | 1.160 | 1.160 | 1.160 | 5,210,396 |
| 2026-09-11 | 1.185 | 1.240 | 1.180 | 1.225 | 1.225 | 4,854,000 |
| 2026-09-10 | 1.160 | 1.240 | 1.140 | 1.225 | 1.225 | 4,805,400 |
| 2026-09-09 | 1.235 | 1.250 | 1.165 | 1.165 | 1.165 | 3,501,000 |
| 2026-09-08 | 1.175 | 1.250 | 1.175 | 1.245 | 1.245 | 5,141,400 |
| 2026-09-07 | 1.170 | 1.200 | 1.150 | 1.195 | 1.195 | 5,352,200 |
| 2026-09-04 | 1.180 | 1.220 | 1.165 | 1.170 | 1.170 | 4,129,200 |
| 2026-09-03 | 1.215 | 1.225 | 1.180 | 1.180 | 1.180 | 3,940,200 |
| 2026-09-02 | 1.230 | 1.270 | 1.205 | 1.210 | 1.210 | 4,139,017 |
| 2026-09-01 | 1.250 | 1.290 | 1.225 | 1.245 | 1.245 | 4,678,008 |
| 2026-08-31 | 1.245 | 1.260 | 1.215 | 1.250 | 1.250 | 20,808,600 |
| 2026-08-28 | 1.230 | 1.275 | 1.220 | 1.255 | 1.255 | 3,893,088 |
| 2026-08-27 | 1.220 | 1.240 | 1.205 | 1.240 | 1.240 | 2,387,217 |
| 2026-08-26 | 1.240 | 1.250 | 1.200 | 1.225 | 1.225 | 1,939,976 |
| 2026-08-25 | 1.265 | 1.265 | 1.230 | 1.240 | 1.240 | 1,765,200 |
| 2026-08-24 | 1.240 | 1.245 | 1.190 | 1.245 | 1.245 | 4,123,800 |
| 2026-08-21 | 1.250 | 1.275 | 1.240 | 1.250 | 1.250 | 3,013,800 |
| 2026-08-20 | 1.250 | 1.295 | 1.215 | 1.250 | 1.250 | 6,431,000 |
| 2026-08-19 | 1.250 | 1.275 | 1.220 | 1.230 | 1.230 | 6,588,500 |
| 2026-08-18 | 1.320 | 1.320 | 1.230 | 1.290 | 1.290 | 4,443,800 |
| 2026-08-17 | 1.240 | 1.340 | 1.230 | 1.310 | 1.310 | 6,217,500 |
| 2026-08-14 | 1.270 | 1.290 | 1.215 | 1.240 | 1.240 | 2,919,000 |
| 2026-08-13 | 1.340 | 1.340 | 1.255 | 1.260 | 1.260 | 5,676,202 |
| 2026-08-12 | 1.340 | 1.345 | 1.295 | 1.320 | 1.320 | 1,209,934 |
| 2026-08-11 | 1.390 | 1.390 | 1.280 | 1.315 | 1.315 | 3,558,728 |
| 2026-08-10 | 1.400 | 1.450 | 1.380 | 1.390 | 1.390 | 6,218,400 |
| 2026-08-07 | 1.360 | 1.405 | 1.300 | 1.380 | 1.380 | 3,684,400 |
| 2026-08-06 | 1.450 | 1.450 | 1.360 | 1.385 | 1.385 | 2,951,500 |
| 2026-08-05 | 1.425 | 1.440 | 1.385 | 1.420 | 1.420 | 4,104,600 |
| 2026-08-04 | 1.440 | 1.480 | 1.370 | 1.425 | 1.425 | 5,399,792 |
| 2026-08-03 | 1.380 | 1.430 | 1.350 | 1.420 | 1.420 | 3,069,034 |
| 2026-07-31 | 1.320 | 1.380 | 1.290 | 1.360 | 1.360 | 5,136,036 |
| 2026-07-30 | 1.250 | 1.300 | 1.250 | 1.290 | 1.290 | 1,936,143 |
Page 1 of 21 · 1,229 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.