YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.590	10.650	10.430	10.630	10.559	13,350,100
2023-10-25	10.540	10.820	10.480	10.640	10.569	17,207,469
2023-10-24	10.300	10.640	10.220	10.530	10.460	20,160,176
2023-10-23	10.570	10.590	10.130	10.180	10.112	14,020,498
2023-10-20	10.790	10.920	10.540	10.560	10.490	15,399,659
2023-10-19	10.820	11.050	10.820	10.820	10.748	12,775,503
2023-10-18	11.100	11.140	10.800	10.910	10.838	15,045,990
2023-10-17	11.110	11.240	11.020	11.150	11.076	12,600,688
2023-10-16	11.220	11.370	11.020	11.110	11.036	15,992,568
2023-10-13	11.530	11.560	11.300	11.320	11.245	12,734,888
2023-10-12	11.750	11.780	11.460	11.530	11.453	14,618,095
2023-10-11	11.560	11.850	11.390	11.640	11.563	18,975,736
2023-10-10	11.480	11.680	11.440	11.530	11.453	16,625,415
2023-10-09	11.740	11.740	11.260	11.440	11.364	20,389,623
2023-09-28	11.620	11.890	11.620	11.740	11.662	30,135,699
2023-09-27	11.460	11.740	11.450	11.640	11.563	17,997,153
2023-09-26	11.440	11.770	11.430	11.520	11.444	21,152,692
2023-09-25	11.530	11.650	11.390	11.440	11.364	16,927,964
2023-09-22	11.060	11.570	11.050	11.530	11.453	27,563,582
2023-09-21	11.110	11.300	11.060	11.100	11.026	15,426,670
2023-09-20	11.190	11.340	11.120	11.160	11.086	17,179,135
2023-09-19	11.370	11.380	11.110	11.170	11.096	17,509,817
2023-09-18	11.430	11.590	11.350	11.370	11.295	15,290,835
2023-09-15	11.620	11.690	11.430	11.500	11.424	15,905,118
2023-09-14	11.740	11.760	11.540	11.620	11.543	13,915,921
2023-09-13	12.010	12.100	11.680	11.750	11.672	19,286,400
2023-09-12	12.100	12.190	12.040	12.070	11.990	14,786,286
2023-09-11	11.800	12.310	11.800	12.180	12.099	32,412,441
2023-09-08	12.000	12.140	11.730	11.780	11.702	30,195,600
2023-09-07	12.560	12.730	12.010	12.100	12.020	41,494,009
2023-09-06	12.610	12.640	12.380	12.440	12.357	23,871,000
2023-09-05	12.790	13.100	12.630	12.670	12.586	29,439,618
2023-09-04	12.840	12.970	12.640	12.850	12.765	23,266,183
2023-09-01	12.910	12.970	12.740	12.780	12.695	20,820,168
2023-08-31	13.380	13.430	12.810	12.980	12.894	32,326,764
2023-08-30	12.950	13.480	12.880	13.280	13.192	41,918,704
2023-08-29	12.520	13.040	12.420	12.980	12.894	39,787,124
2023-08-28	12.910	13.050	12.430	12.470	12.387	49,428,515
2023-08-25	12.590	12.600	12.090	12.170	12.089	33,271,513
2023-08-24	12.690	13.060	12.620	12.690	12.606	37,854,035
2023-08-23	12.950	12.950	12.450	12.560	12.477	34,481,398
2023-08-22	12.600	13.100	12.460	13.040	12.953	41,719,034
2023-08-21	12.500	12.930	12.380	12.510	12.427	28,201,803
2023-08-18	12.910	12.960	12.470	12.470	12.387	25,132,971
2023-08-17	12.770	13.050	12.660	12.960	12.874	21,186,322
2023-08-16	13.050	13.080	12.660	12.810	12.725	26,557,772
2023-08-15	13.510	13.570	12.890	13.050	12.963	31,257,477
2023-08-14	12.830	13.580	12.750	13.520	13.430	45,874,090
2023-08-11	13.500	13.740	12.950	12.960	12.874	45,260,303
2023-08-10	13.280	13.590	13.230	13.280	13.192	20,675,354
2023-08-09	13.650	13.720	13.270	13.320	13.232	28,157,165
2023-08-08	13.690	13.980	13.550	13.770	13.679	34,998,189
2023-08-07	13.650	14.030	13.600	13.730	13.639	56,559,586
2023-08-04	13.180	13.720	13.160	13.620	13.530	51,215,729
2023-08-03	13.200	13.420	13.090	13.150	13.063	26,323,046
2023-08-02	13.500	13.500	13.240	13.320	13.232	33,142,543
2023-08-01	13.270	13.510	13.150	13.490	13.400	32,943,904
2023-07-31	12.980	13.520	12.750	13.380	13.291	46,683,861
2023-07-28	13.100	13.120	12.830	13.020	12.934	42,266,412
2023-07-27	13.220	13.420	13.020	13.090	13.003	34,562,977

← NewerPage 13 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.