YOUZU Interactive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.540 | 7.570 | 7.260 | 7.270 | 7.222 | 12,654,000 |
| 2024-07-22 | 7.350 | 7.550 | 7.260 | 7.520 | 7.470 | 14,935,495 |
| 2024-07-19 | 7.320 | 7.450 | 7.280 | 7.380 | 7.331 | 9,930,200 |
| 2024-07-18 | 7.310 | 7.400 | 7.150 | 7.370 | 7.321 | 16,029,400 |
| 2024-07-17 | 7.400 | 7.570 | 7.350 | 7.410 | 7.361 | 13,182,629 |
| 2024-07-16 | 7.330 | 7.440 | 7.250 | 7.410 | 7.361 | 9,140,095 |
| 2024-07-15 | 7.440 | 7.480 | 7.330 | 7.360 | 7.311 | 8,938,640 |
| 2024-07-12 | 7.480 | 7.560 | 7.360 | 7.400 | 7.351 | 8,773,262 |
| 2024-07-11 | 7.440 | 7.500 | 7.350 | 7.470 | 7.420 | 10,169,832 |
| 2024-07-10 | 7.370 | 7.490 | 7.220 | 7.300 | 7.252 | 8,298,558 |
| 2024-07-09 | 7.300 | 7.420 | 7.120 | 7.360 | 7.311 | 10,819,452 |
| 2024-07-08 | 7.570 | 7.580 | 7.290 | 7.330 | 7.281 | 9,722,900 |
| 2024-07-05 | 7.470 | 7.620 | 7.400 | 7.560 | 7.510 | 7,690,200 |
| 2024-07-04 | 7.780 | 7.830 | 7.500 | 7.530 | 7.480 | 8,728,200 |
| 2024-07-03 | 7.790 | 7.870 | 7.680 | 7.770 | 7.718 | 8,065,800 |
| 2024-07-02 | 7.650 | 7.910 | 7.650 | 7.790 | 7.738 | 11,663,000 |
| 2024-07-01 | 7.580 | 7.700 | 7.450 | 7.650 | 7.599 | 9,187,958 |
| 2024-06-28 | 7.680 | 7.840 | 7.560 | 7.590 | 7.540 | 12,422,700 |
| 2024-06-27 | 7.750 | 7.820 | 7.680 | 7.690 | 7.639 | 11,795,432 |
| 2024-06-26 | 7.410 | 7.840 | 7.320 | 7.810 | 7.758 | 19,837,291 |
| 2024-06-25 | 7.480 | 7.570 | 7.320 | 7.390 | 7.341 | 13,368,200 |
| 2024-06-24 | 7.800 | 7.840 | 7.420 | 7.470 | 7.420 | 20,047,423 |
| 2024-06-21 | 7.870 | 8.020 | 7.760 | 7.850 | 7.798 | 11,930,463 |
| 2024-06-20 | 8.310 | 8.320 | 7.810 | 7.850 | 7.798 | 25,263,551 |
| 2024-06-19 | 8.520 | 8.550 | 8.300 | 8.310 | 8.255 | 8,912,400 |
| 2024-06-18 | 8.460 | 8.580 | 8.440 | 8.500 | 8.444 | 7,204,800 |
| 2024-06-17 | 8.610 | 8.650 | 8.440 | 8.480 | 8.424 | 8,162,664 |
| 2024-06-14 | 8.550 | 8.630 | 8.460 | 8.590 | 8.533 | 7,501,000 |
| 2024-06-13 | 8.540 | 8.600 | 8.470 | 8.540 | 8.483 | 8,527,921 |
| 2024-06-12 | 8.350 | 8.620 | 8.300 | 8.540 | 8.483 | 12,900,008 |
| 2024-06-11 | 8.200 | 8.370 | 8.080 | 8.350 | 8.295 | 11,947,361 |
| 2024-06-07 | 8.180 | 8.320 | 8.090 | 8.220 | 8.165 | 12,023,191 |
| 2024-06-06 | 8.490 | 8.550 | 8.050 | 8.150 | 8.096 | 19,573,365 |
| 2024-06-05 | 8.620 | 8.640 | 8.450 | 8.460 | 8.404 | 9,468,000 |
| 2024-06-04 | 8.660 | 8.690 | 8.520 | 8.610 | 8.553 | 10,278,000 |
| 2024-06-03 | 8.840 | 8.860 | 8.600 | 8.670 | 8.612 | 11,879,654 |
| 2024-05-31 | 8.680 | 8.930 | 8.680 | 8.880 | 8.821 | 11,629,400 |
| 2024-05-30 | 8.680 | 8.780 | 8.600 | 8.680 | 8.622 | 7,911,503 |
| 2024-05-29 | 8.720 | 8.860 | 8.670 | 8.760 | 8.702 | 8,571,475 |
| 2024-05-28 | 8.930 | 8.940 | 8.700 | 8.720 | 8.662 | 9,673,194 |
| 2024-05-27 | 8.880 | 8.950 | 8.700 | 8.930 | 8.871 | 11,870,100 |
| 2024-05-24 | 8.940 | 9.100 | 8.860 | 8.880 | 8.821 | 11,059,600 |
| 2024-05-23 | 9.200 | 9.250 | 8.990 | 9.010 | 8.950 | 13,556,851 |
| 2024-05-22 | 9.160 | 9.270 | 9.070 | 9.250 | 9.189 | 9,451,758 |
| 2024-05-21 | 9.360 | 9.450 | 9.150 | 9.200 | 9.139 | 15,688,137 |
| 2024-05-20 | 9.190 | 9.420 | 9.150 | 9.290 | 9.228 | 12,826,493 |
| 2024-05-17 | 9.250 | 9.310 | 9.090 | 9.280 | 9.218 | 13,466,258 |
| 2024-05-16 | 9.260 | 9.430 | 9.210 | 9.250 | 9.189 | 15,281,153 |
| 2024-05-15 | 9.510 | 9.690 | 9.360 | 9.380 | 9.318 | 17,200,493 |
| 2024-05-14 | 9.500 | 9.660 | 9.380 | 9.530 | 9.467 | 23,435,956 |
| 2024-05-13 | 9.490 | 9.540 | 9.220 | 9.330 | 9.268 | 14,538,439 |
| 2024-05-10 | 9.730 | 9.810 | 9.460 | 9.570 | 9.506 | 15,412,841 |
| 2024-05-09 | 9.640 | 9.870 | 9.580 | 9.720 | 9.655 | 14,419,899 |
| 2024-05-08 | 9.850 | 9.880 | 9.560 | 9.570 | 9.506 | 16,090,400 |
| 2024-05-07 | 9.780 | 9.960 | 9.750 | 9.850 | 9.785 | 17,326,525 |
| 2024-05-06 | 9.900 | 10.100 | 9.820 | 9.860 | 9.795 | 19,961,400 |
| 2024-04-30 | 9.900 | 9.930 | 9.520 | 9.690 | 9.626 | 19,119,652 |
| 2024-04-29 | 9.450 | 10.000 | 9.450 | 9.800 | 9.735 | 26,913,630 |
| 2024-04-26 | 9.220 | 9.470 | 9.160 | 9.440 | 9.377 | 18,896,245 |
| 2024-04-25 | 9.100 | 9.330 | 9.050 | 9.200 | 9.139 | 17,000,658 |
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.