YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.670	12.800	11.990	12.050	12.050	38,704,082
2026-10-15	12.260	13.110	12.100	12.450	12.450	43,990,516
2026-10-14	12.550	13.040	12.450	12.820	12.820	47,822,008
2026-10-13	12.310	12.690	11.910	12.580	12.580	33,641,414
2026-10-12	12.610	12.850	12.440	12.580	12.580	36,515,961
2026-10-09	12.600	12.680	12.000	12.600	12.600	33,679,656
2026-10-08	13.200	13.300	12.550	12.620	12.620	32,956,719
2026-09-30	13.430	13.640	13.190	13.190	13.190	28,255,496
2026-09-29	13.090	13.970	12.980	13.400	13.400	43,887,445
2026-09-28	14.150	14.260	13.020	13.240	13.240	40,575,207
2026-09-24	14.250	14.330	13.870	14.010	14.010	35,359,172
2026-09-23	14.310	14.500	14.100	14.330	14.330	34,340,848
2026-09-22	14.680	14.820	14.310	14.400	14.400	34,894,129
2026-09-21	14.020	14.850	14.000	14.570	14.570	50,327,508
2026-09-18	14.310	14.390	13.960	14.140	14.140	48,642,902
2026-09-17	14.450	14.850	14.160	14.180	14.180	58,514,516
2026-09-16	13.310	14.700	13.310	14.500	14.500	78,109,086
2026-09-15	13.580	13.980	13.450	13.520	13.520	51,792,027
2026-09-14	13.610	13.620	13.250	13.490	13.490	52,136,641
2026-09-11	13.330	13.880	13.300	13.620	13.620	93,174,977
2026-09-10	12.360	13.640	12.310	13.640	13.640	97,651,812
2026-09-09	12.610	12.640	12.270	12.400	12.400	25,721,898
2026-09-08	12.200	12.650	12.100	12.590	12.590	37,090,570
2026-09-07	12.200	12.380	12.020	12.220	12.220	29,744,664
2026-09-04	12.100	12.530	12.090	12.180	12.180	36,053,145
2026-09-03	11.670	12.440	11.650	12.180	12.180	49,871,449
2026-09-02	11.550	11.650	11.320	11.620	11.620	24,581,369
2026-09-01	12.030	12.080	11.660	11.670	11.670	24,793,592
2026-08-31	11.820	11.950	11.530	11.930	11.930	23,342,699
2026-08-28	12.090	12.120	11.790	11.870	11.870	27,226,119
2026-08-27	11.940	12.080	11.780	12.070	12.070	19,997,699
2026-08-26	12.050	12.140	11.880	11.960	11.960	16,273,598
2026-08-25	11.920	12.170	11.770	12.130	12.130	18,726,852
2026-08-24	12.280	12.320	11.890	11.970	11.970	23,038,361
2026-08-21	12.160	12.380	12.100	12.300	12.300	19,115,699
2026-08-20	12.190	12.500	12.070	12.300	12.300	26,796,971
2026-08-19	13.030	13.030	12.010	12.050	12.050	48,015,266
2026-08-18	13.500	13.780	13.000	13.160	13.160	44,187,844
2026-08-17	13.160	13.600	12.820	13.560	13.560	66,565,758
2026-08-14	13.210	13.270	12.440	13.160	13.160	100,932,102
2026-08-13	13.190	13.380	12.850	13.380	13.380	31,170,965
2026-08-12	11.790	12.340	11.750	12.160	12.160	33,852,602
2026-08-11	11.940	12.050	11.760	11.790	11.790	20,860,582
2026-08-10	11.780	12.030	11.700	11.990	11.990	26,221,686
2026-08-07	11.850	11.940	11.410	11.800	11.800	27,850,270
2026-08-06	12.140	12.260	11.630	11.780	11.780	34,837,980
2026-08-05	12.050	12.400	12.050	12.220	12.220	32,592,531
2026-08-04	11.500	12.380	11.370	12.200	12.200	47,276,711
2026-08-03	11.400	11.710	11.290	11.520	11.520	23,276,035
2026-07-31	11.200	11.570	11.100	11.320	11.320	30,056,418
2026-07-30	11.290	11.660	11.000	11.050	11.050	30,028,520
2026-07-29	11.180	11.580	10.780	11.400	11.400	42,988,680
2026-07-28	11.240	11.500	11.120	11.180	11.180	33,310,004
2026-07-27	10.310	11.340	10.140	11.340	11.340	42,083,297
2026-07-24	10.700	10.770	10.030	10.310	10.310	33,174,645
2026-07-23	11.000	11.230	10.820	10.900	10.900	22,684,455
2026-07-22	11.240	11.360	10.870	11.090	11.090	39,290,102
2026-07-21	10.830	11.460	10.210	11.400	11.400	51,205,473
2026-07-20	11.360	11.490	10.620	10.790	10.790	50,102,469
2026-07-17	12.310	12.320	11.190	11.190	11.190	63,028,707

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-20	0.0010 CNY
2024-08-02	0.0500 CNY
2020-08-25	0.0880 CNY

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