YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.840	12.520	11.840	12.520	12.437	134,809,735
2024-01-18	11.110	11.390	10.990	11.380	11.304	35,638,129
2024-01-17	11.560	11.750	11.200	11.240	11.165	24,761,262
2024-01-16	11.530	11.650	11.290	11.560	11.483	24,396,500
2024-01-15	11.840	11.950	11.540	11.610	11.533	30,141,634
2024-01-12	11.930	12.300	11.810	11.900	11.821	56,991,664
2024-01-11	10.890	11.990	10.860	11.990	11.910	49,620,265
2024-01-10	11.330	11.330	10.850	10.900	10.828	31,183,845
2024-01-09	11.650	11.800	11.110	11.360	11.285	32,837,581
2024-01-08	11.850	11.960	11.500	11.550	11.473	29,650,916
2024-01-05	12.310	12.320	11.690	11.830	11.751	36,936,261
2024-01-04	12.370	12.390	11.880	12.290	12.208	42,468,930
2024-01-03	12.400	12.790	12.150	12.390	12.308	86,014,719
2024-01-02	11.780	12.610	11.780	12.610	12.526	60,150,588
2023-12-29	11.000	11.590	10.980	11.460	11.384	47,138,367
2023-12-28	10.960	11.280	10.660	11.100	11.026	43,845,607
2023-12-27	11.210	11.650	10.950	11.080	11.006	52,938,562
2023-12-26	11.500	11.840	11.130	11.150	11.076	61,781,070
2023-12-25	12.000	12.300	11.190	11.670	11.593	110,998,185
2023-12-22	13.810	14.000	12.430	12.430	12.347	59,277,121
2023-12-21	13.110	14.290	13.110	13.810	13.718	117,799,636
2023-12-20	13.300	13.660	12.960	13.000	12.914	60,042,235
2023-12-19	12.760	13.220	12.690	13.200	13.112	41,713,769
2023-12-18	13.230	13.230	12.660	12.760	12.675	33,239,743
2023-12-15	13.060	13.390	12.820	13.190	13.102	39,480,919
2023-12-14	13.280	13.450	12.970	13.100	13.013	39,187,049
2023-12-13	13.250	13.600	13.200	13.220	13.132	62,263,533
2023-12-12	13.490	14.000	13.340	13.420	13.331	118,785,418
2023-12-11	13.100	13.530	12.860	13.400	13.311	76,509,617
2023-12-08	13.000	13.480	12.910	13.010	12.924	62,688,781
2023-12-07	13.160	13.470	13.000	13.150	13.063	80,771,830
2023-12-06	12.820	13.380	12.300	13.150	13.063	102,380,976
2023-12-05	13.350	13.380	12.850	12.890	12.804	84,971,545
2023-12-04	13.000	13.690	13.000	13.350	13.261	146,833,747
2023-12-01	11.600	12.640	11.560	12.640	12.556	89,916,118
2023-11-30	11.630	11.740	11.390	11.490	11.414	12,411,664
2023-11-29	11.800	11.840	11.580	11.600	11.523	12,284,900
2023-11-28	11.780	11.880	11.600	11.750	11.672	14,408,210
2023-11-27	11.920	11.980	11.700	11.780	11.702	18,333,112
2023-11-24	12.210	12.410	11.880	11.950	11.871	21,236,703
2023-11-23	12.290	12.290	12.010	12.250	12.169	17,439,321
2023-11-22	12.310	12.530	12.280	12.290	12.208	20,707,100
2023-11-21	12.330	12.650	12.280	12.390	12.308	35,141,583
2023-11-20	12.130	12.300	11.960	12.290	12.208	24,459,881
2023-11-17	11.990	12.200	11.980	12.060	11.980	14,772,156
2023-11-16	11.970	12.130	11.930	12.000	11.920	13,554,956
2023-11-15	12.230	12.290	12.030	12.060	11.980	18,547,876
2023-11-14	12.100	12.200	12.020	12.140	12.059	14,573,700
2023-11-13	12.050	12.250	11.970	12.200	12.119	24,260,700
2023-11-10	12.100	12.240	11.880	11.930	11.851	21,564,074
2023-11-09	12.220	12.400	12.110	12.180	12.099	26,982,278
2023-11-08	12.000	12.450	11.900	12.300	12.218	38,710,086
2023-11-07	11.930	12.070	11.810	12.020	11.940	27,695,525
2023-11-06	11.420	11.960	11.420	11.910	11.831	34,935,208
2023-11-03	11.200	11.440	11.040	11.330	11.255	27,222,299
2023-11-02	11.140	11.620	11.100	11.220	11.145	39,026,868
2023-11-01	11.050	11.700	11.020	11.130	11.056	34,838,200
2023-10-31	11.060	11.300	10.850	11.050	10.977	27,925,111
2023-10-30	10.700	10.940	10.630	10.900	10.828	15,552,068
2023-10-27	10.600	10.890	10.470	10.770	10.698	17,207,000

← NewerPage 12 of 21 · 1,215 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.