YOUZU Interactive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.930 | 9.170 | 8.860 | 9.160 | 9.099 | 17,282,120 |
| 2024-04-23 | 8.700 | 8.970 | 8.700 | 8.930 | 8.871 | 19,826,761 |
| 2024-04-22 | 8.620 | 8.850 | 8.470 | 8.690 | 8.632 | 15,879,399 |
| 2024-04-19 | 8.900 | 8.930 | 8.660 | 8.720 | 8.662 | 17,027,613 |
| 2024-04-18 | 9.000 | 9.190 | 8.800 | 8.960 | 8.901 | 19,974,462 |
| 2024-04-17 | 8.590 | 9.030 | 8.590 | 9.020 | 8.960 | 27,428,081 |
| 2024-04-16 | 9.050 | 9.130 | 8.480 | 8.500 | 8.444 | 27,578,435 |
| 2024-04-15 | 9.400 | 9.450 | 8.900 | 9.040 | 8.980 | 28,099,526 |
| 2024-04-12 | 9.660 | 9.710 | 9.410 | 9.420 | 9.357 | 17,156,853 |
| 2024-04-11 | 9.590 | 9.820 | 9.470 | 9.610 | 9.546 | 18,991,722 |
| 2024-04-10 | 9.800 | 9.880 | 9.490 | 9.590 | 9.526 | 22,750,596 |
| 2024-04-09 | 9.830 | 10.040 | 9.760 | 9.950 | 9.884 | 16,232,214 |
| 2024-04-08 | 9.970 | 10.090 | 9.810 | 9.810 | 9.745 | 20,249,890 |
| 2024-04-03 | 10.230 | 10.230 | 9.950 | 9.970 | 9.904 | 26,164,692 |
| 2024-04-02 | 10.590 | 10.600 | 10.170 | 10.270 | 10.202 | 26,777,373 |
| 2024-04-01 | 10.070 | 10.590 | 10.070 | 10.590 | 10.520 | 33,281,328 |
| 2024-03-29 | 10.220 | 10.220 | 9.860 | 10.020 | 9.953 | 15,520,356 |
| 2024-03-28 | 9.920 | 10.310 | 9.840 | 10.220 | 10.152 | 28,625,121 |
| 2024-03-27 | 10.580 | 10.590 | 9.810 | 9.820 | 9.755 | 35,886,290 |
| 2024-03-26 | 10.770 | 10.950 | 10.440 | 10.580 | 10.510 | 31,443,447 |
| 2024-03-25 | 11.430 | 11.550 | 10.830 | 10.900 | 10.828 | 38,527,364 |
| 2024-03-22 | 11.580 | 11.780 | 11.330 | 11.570 | 11.493 | 43,130,372 |
| 2024-03-21 | 11.820 | 11.960 | 11.600 | 11.620 | 11.543 | 44,419,116 |
| 2024-03-20 | 11.460 | 11.710 | 11.430 | 11.690 | 11.612 | 42,513,551 |
| 2024-03-19 | 11.450 | 11.710 | 11.400 | 11.430 | 11.354 | 38,961,533 |
| 2024-03-18 | 11.300 | 11.950 | 11.100 | 11.640 | 11.563 | 56,296,956 |
| 2024-03-15 | 11.280 | 11.350 | 10.980 | 11.240 | 11.165 | 33,693,730 |
| 2024-03-14 | 11.200 | 11.650 | 11.080 | 11.330 | 11.255 | 53,112,803 |
| 2024-03-13 | 11.000 | 11.700 | 11.000 | 11.400 | 11.324 | 68,918,526 |
| 2024-03-12 | 11.040 | 11.300 | 10.900 | 11.150 | 11.076 | 70,965,994 |
| 2024-03-11 | 10.170 | 10.810 | 10.030 | 10.810 | 10.738 | 48,050,651 |
| 2024-03-08 | 10.130 | 10.240 | 9.980 | 10.210 | 10.142 | 26,816,754 |
| 2024-03-07 | 10.640 | 10.890 | 10.110 | 10.110 | 10.043 | 35,048,618 |
| 2024-03-06 | 10.370 | 10.570 | 10.250 | 10.450 | 10.381 | 27,385,968 |
| 2024-03-05 | 10.490 | 10.800 | 10.450 | 10.490 | 10.420 | 32,272,249 |
| 2024-03-04 | 10.600 | 10.700 | 10.290 | 10.640 | 10.569 | 29,268,893 |
| 2024-03-01 | 10.440 | 10.760 | 10.360 | 10.680 | 10.609 | 39,634,663 |
| 2024-02-29 | 10.020 | 10.550 | 9.990 | 10.500 | 10.430 | 37,386,513 |
| 2024-02-28 | 10.900 | 11.200 | 10.080 | 10.120 | 10.053 | 68,316,712 |
| 2024-02-27 | 10.230 | 10.770 | 10.100 | 10.750 | 10.679 | 47,951,339 |
| 2024-02-26 | 10.210 | 10.370 | 9.900 | 10.210 | 10.142 | 46,379,590 |
| 2024-02-23 | 9.900 | 10.500 | 9.810 | 10.350 | 10.281 | 61,413,470 |
| 2024-02-22 | 9.910 | 10.140 | 9.780 | 9.970 | 9.904 | 40,159,933 |
| 2024-02-21 | 9.610 | 10.210 | 9.520 | 9.900 | 9.834 | 53,066,038 |
| 2024-02-20 | 9.700 | 9.920 | 9.390 | 9.750 | 9.685 | 41,652,475 |
| 2024-02-19 | 9.670 | 9.950 | 9.420 | 9.800 | 9.735 | 49,956,809 |
| 2024-02-08 | 9.080 | 9.510 | 9.000 | 9.450 | 9.387 | 42,026,111 |
| 2024-02-07 | 8.700 | 9.130 | 8.580 | 8.980 | 8.920 | 49,037,589 |
| 2024-02-06 | 8.100 | 9.000 | 7.780 | 8.750 | 8.692 | 54,186,113 |
| 2024-02-05 | 9.370 | 9.400 | 8.530 | 8.530 | 8.473 | 51,538,377 |
| 2024-02-02 | 9.840 | 10.270 | 9.120 | 9.480 | 9.417 | 54,204,338 |
| 2024-02-01 | 9.660 | 10.170 | 9.310 | 9.800 | 9.735 | 54,871,473 |
| 2024-01-31 | 10.500 | 10.710 | 9.660 | 9.680 | 9.616 | 58,731,579 |
| 2024-01-30 | 10.920 | 11.090 | 10.380 | 10.410 | 10.341 | 57,796,986 |
| 2024-01-29 | 11.960 | 12.100 | 10.940 | 11.080 | 11.006 | 82,451,117 |
| 2024-01-26 | 12.400 | 12.760 | 12.010 | 12.150 | 12.069 | 86,370,331 |
| 2024-01-25 | 11.590 | 12.230 | 11.420 | 12.150 | 12.069 | 73,831,303 |
| 2024-01-24 | 11.930 | 11.990 | 11.130 | 11.600 | 11.523 | 56,202,170 |
| 2024-01-23 | 10.680 | 11.850 | 10.330 | 11.800 | 11.722 | 99,149,263 |
| 2024-01-22 | 12.450 | 12.520 | 11.270 | 11.270 | 11.195 | 106,140,553 |
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.