YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	13.700	13.700	13.220	13.310	13.222	47,622,605
2023-07-25	14.160	14.350	13.470	13.760	13.669	57,929,077
2023-07-24	13.600	13.840	13.550	13.680	13.589	28,104,071
2023-07-21	13.550	14.010	13.460	13.650	13.559	34,196,676
2023-07-20	13.960	14.000	13.510	13.550	13.460	37,534,767
2023-07-19	13.760	14.120	13.760	13.890	13.798	43,461,459
2023-07-18	13.870	14.650	13.650	13.850	13.758	83,256,672
2023-07-17	13.600	14.210	13.500	13.870	13.778	52,999,478
2023-07-14	13.820	14.140	13.700	13.810	13.718	63,257,468
2023-07-13	13.500	13.900	13.250	13.720	13.629	60,476,369
2023-07-12	14.050	14.180	13.310	13.420	13.331	82,908,880
2023-07-11	14.480	14.520	13.980	14.110	14.016	61,309,411
2023-07-10	14.720	14.750	14.270	14.440	14.344	31,090,471
2023-07-07	14.820	14.910	14.140	14.630	14.533	53,846,020
2023-07-06	15.100	15.470	14.850	14.910	14.811	52,263,953
2023-07-05	15.520	15.550	15.000	15.080	14.980	41,313,219
2023-07-04	15.720	15.860	15.300	15.520	15.417	52,221,805
2023-07-03	16.700	16.760	15.480	15.710	15.606	74,770,232
2023-06-30	17.300	17.440	16.430	16.800	16.688	56,599,642
2023-06-29	17.190	17.710	17.100	17.410	17.294	40,224,205
2023-06-28	18.000	18.200	16.650	17.340	17.225	76,533,533
2023-06-27	18.530	18.660	17.840	18.170	18.049	44,623,192
2023-06-26	19.600	20.130	18.250	18.370	18.248	55,095,363
2023-06-21	21.530	21.970	19.800	19.970	19.837	64,971,295
2023-06-20	21.800	22.950	21.640	21.970	21.824	72,749,141
2023-06-19	22.300	22.390	21.500	21.920	21.774	67,434,016
2023-06-16	21.100	22.080	20.550	21.980	21.834	77,785,245
2023-06-15	22.170	22.790	20.940	21.080	20.940	84,071,325
2023-06-14	21.420	22.480	21.000	21.590	21.447	124,483,482
2023-06-13	20.330	22.010	20.310	21.520	21.377	157,903,556
2023-06-12	19.300	20.490	19.180	20.010	19.877	70,637,462
2023-06-09	18.540	19.410	18.030	19.320	19.192	71,226,148
2023-06-08	19.780	19.800	18.330	18.540	18.417	71,915,771
2023-06-07	20.090	20.600	19.600	19.870	19.738	72,479,382
2023-06-06	20.460	21.650	20.000	20.540	20.404	94,488,459
2023-06-05	20.900	21.100	19.190	21.030	20.890	132,727,714
2023-06-02	19.600	21.130	19.060	21.130	20.990	86,712,288
2023-06-01	18.530	19.980	17.820	19.210	19.082	97,735,008
2023-05-31	18.880	19.220	18.230	18.510	18.387	81,893,025
2023-05-30	17.010	18.750	16.850	18.740	18.616	131,205,550
2023-05-29	19.510	20.010	17.310	17.420	17.304	197,338,299
2023-05-26	17.860	19.490	17.660	19.170	19.043	65,080,227
2023-05-25	17.800	18.360	17.120	17.980	17.861	57,088,637
2023-05-24	17.620	18.400	17.280	17.970	17.851	59,171,426
2023-05-23	18.320	18.680	17.560	17.650	17.533	61,520,996
2023-05-22	19.020	19.520	17.600	18.150	18.029	65,825,227
2023-05-19	19.610	20.210	19.000	19.390	19.261	72,575,280
2023-05-18	18.270	20.210	18.030	19.950	19.817	101,111,585
2023-05-17	18.360	18.960	17.630	18.370	18.248	75,329,667
2023-05-16	20.320	20.600	18.200	18.360	18.238	94,121,755
2023-05-15	20.790	20.970	18.990	19.890	19.758	86,349,711
2023-05-12	21.650	21.930	20.390	20.760	20.622	51,999,087
2023-05-11	20.900	22.480	20.870	21.390	21.248	77,072,633
2023-05-10	21.160	21.950	19.970	20.860	20.721	97,412,669
2023-05-09	23.860	24.150	21.350	21.550	21.407	126,675,876
2023-05-08	24.010	26.280	22.980	23.250	23.096	136,294,879
2023-05-05	24.500	26.530	23.220	25.010	24.844	113,333,975
2023-05-04	23.460	24.120	22.380	24.120	23.960	108,958,540
2023-04-28	20.010	22.750	19.680	21.930	21.784	133,540,136
2023-04-27	21.010	21.660	19.680	20.680	20.543	122,187,781

← NewerPage 14 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.