YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	19.700	21.670	18.600	20.600	20.463	127,939,482
2023-04-25	19.420	20.450	18.760	19.700	19.569	122,786,370
2023-04-24	17.590	19.420	17.190	19.420	19.291	129,399,046
2023-04-21	16.880	18.350	16.880	17.650	17.533	121,810,996
2023-04-20	15.650	16.900	15.480	16.680	16.569	67,880,251
2023-04-19	15.400	16.220	15.190	15.730	15.626	52,491,094
2023-04-18	15.600	15.680	15.020	15.350	15.248	50,605,810
2023-04-17	16.250	16.460	15.400	15.590	15.486	58,558,747
2023-04-14	16.000	16.700	15.010	16.460	16.351	96,922,137
2023-04-13	15.790	16.870	15.680	15.900	15.794	122,218,778
2023-04-12	14.210	15.510	14.210	15.510	15.407	73,327,921
2023-04-11	13.540	14.770	13.390	14.100	14.006	64,200,956
2023-04-10	13.320	14.380	13.320	13.680	13.589	56,096,136
2023-04-07	13.120	13.550	12.880	13.350	13.261	28,440,741
2023-04-06	13.510	13.600	12.830	12.960	12.874	28,985,746
2023-04-04	13.750	14.260	13.430	13.580	13.490	51,025,080
2023-04-03	13.050	13.980	13.000	13.830	13.738	64,162,102
2023-03-31	12.200	13.080	12.020	13.050	12.963	34,896,490
2023-03-30	12.460	12.560	12.100	12.140	12.059	20,069,100
2023-03-29	12.420	12.700	12.200	12.340	12.258	25,253,554
2023-03-28	12.650	12.750	12.390	12.440	12.357	33,057,253
2023-03-27	13.190	13.340	12.330	12.500	12.417	53,424,089
2023-03-24	12.990	13.600	12.920	13.190	13.102	50,790,627
2023-03-23	12.920	13.170	12.710	12.910	12.824	36,615,430
2023-03-22	12.600	13.000	12.480	12.900	12.814	48,540,041
2023-03-21	12.000	12.780	11.980	12.580	12.496	56,560,976
2023-03-20	11.920	12.540	11.900	12.110	12.030	74,016,132
2023-03-17	11.000	11.530	10.980	11.400	11.324	28,392,638
2023-03-16	10.960	11.160	10.750	10.930	10.857	12,778,620
2023-03-15	11.210	11.230	10.930	10.940	10.867	9,975,606
2023-03-14	11.170	11.360	10.950	11.100	11.026	16,934,374
2023-03-13	10.950	11.190	10.680	11.130	11.056	26,124,840
2023-03-10	11.140	11.280	10.980	10.990	10.917	14,316,103
2023-03-09	11.370	11.400	11.020	11.140	11.066	15,136,025
2023-03-08	11.320	11.550	11.180	11.390	11.314	19,674,527
2023-03-07	11.810	11.890	11.310	11.310	11.235	23,173,318
2023-03-06	11.700	12.580	11.600	11.800	11.722	46,110,318
2023-03-03	12.000	12.390	11.500	11.700	11.622	44,931,584
2023-03-02	11.800	12.340	11.670	12.220	12.139	34,906,377
2023-03-01	11.290	11.850	11.260	11.700	11.622	23,771,015
2023-02-28	11.440	11.460	11.160	11.330	11.255	9,738,720
2023-02-27	11.350	11.500	11.250	11.350	11.275	9,977,006
2023-02-24	11.370	11.520	11.200	11.420	11.344	13,196,645
2023-02-23	11.540	11.550	11.220	11.360	11.285	13,095,236
2023-02-22	11.250	11.640	11.120	11.550	11.473	23,261,790
2023-02-21	11.970	12.030	11.080	11.290	11.215	40,408,442
2023-02-20	11.830	12.110	11.660	11.970	11.891	19,418,457
2023-02-17	12.270	12.400	11.710	11.740	11.662	20,906,889
2023-02-16	12.510	12.810	11.960	12.120	12.040	25,922,349
2023-02-15	12.620	12.750	12.380	12.530	12.447	17,419,139
2023-02-14	12.780	12.960	12.540	12.570	12.487	25,660,751
2023-02-13	11.780	12.780	11.780	12.630	12.546	35,091,260
2023-02-10	11.710	11.950	11.650	11.880	11.801	17,724,655
2023-02-09	11.780	12.090	11.670	11.800	11.722	16,147,320
2023-02-08	11.900	12.060	11.560	11.630	11.553	19,120,834
2023-02-07	11.720	12.270	11.550	12.000	11.920	27,098,709
2023-02-06	12.150	12.190	11.570	11.810	11.732	36,004,558
2023-02-03	11.620	12.220	11.600	12.150	12.069	41,107,852
2023-02-02	11.540	11.740	11.300	11.620	11.543	24,899,761
2023-02-01	10.890	11.760	10.820	11.530	11.453	41,996,265

← NewerPage 15 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.