YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.890	11.760	10.820	11.530	11.453	41,996,265
2023-01-31	10.420	11.120	10.350	10.890	10.818	41,913,064
2023-01-30	11.070	11.080	10.400	10.440	10.371	30,850,892
2023-01-20	11.100	11.190	10.730	10.950	10.877	26,953,240
2023-01-19	11.200	11.380	11.010	11.090	11.016	23,414,103
2023-01-18	11.320	11.590	11.250	11.270	11.195	23,951,699
2023-01-17	11.310	11.590	11.240	11.310	11.235	23,160,484
2023-01-16	11.600	11.680	11.110	11.300	11.225	35,229,483
2023-01-13	11.590	11.660	11.200	11.360	11.285	33,530,853
2023-01-12	11.300	11.660	11.240	11.580	11.503	32,545,593
2023-01-11	11.710	11.770	11.290	11.360	11.285	40,515,913
2023-01-10	11.050	11.780	10.680	11.690	11.612	51,860,635
2023-01-09	10.400	11.290	10.400	11.050	10.977	55,260,452
2023-01-06	10.130	10.580	9.950	10.320	10.251	52,475,019
2023-01-05	10.300	10.700	10.060	10.120	10.053	59,204,215
2023-01-04	9.550	10.380	9.360	10.160	10.093	76,264,183
2023-01-03	9.600	9.660	9.240	9.440	9.377	61,356,948
2022-12-30	8.580	9.260	8.460	9.260	9.199	51,756,624
2022-12-29	8.740	8.900	8.420	8.420	8.364	21,501,461
2022-12-28	8.680	8.790	8.480	8.580	8.523	12,202,536
2022-12-27	8.790	8.830	8.580	8.650	8.593	10,848,999
2022-12-26	9.040	9.060	8.730	8.780	8.722	15,401,024
2022-12-23	8.890	9.130	8.730	9.050	8.990	30,942,270
2022-12-22	8.260	9.080	8.260	8.790	8.732	41,357,227
2022-12-21	8.350	8.400	8.220	8.250	8.195	7,425,835
2022-12-20	8.390	8.430	8.240	8.340	8.285	8,146,262
2022-12-19	8.500	8.620	8.300	8.350	8.295	11,367,162
2022-12-16	8.610	8.780	8.540	8.570	8.513	12,537,989
2022-12-15	8.690	8.900	8.620	8.640	8.583	15,587,422
2022-12-14	8.900	8.960	8.710	8.770	8.712	20,441,120
2022-12-13	9.000	9.180	8.760	9.050	8.990	25,603,681
2022-12-12	9.590	9.640	8.910	8.990	8.930	37,511,167
2022-12-09	9.320	9.750	9.170	9.580	9.516	50,014,928
2022-12-08	9.010	9.340	8.860	9.200	9.139	27,380,408
2022-12-07	8.800	9.000	8.700	8.900	8.841	12,250,963
2022-12-06	8.850	8.900	8.770	8.790	8.732	9,419,490
2022-12-05	8.800	8.920	8.800	8.860	8.801	14,447,937
2022-12-02	8.810	8.950	8.810	8.840	8.781	10,933,307
2022-12-01	8.750	8.970	8.750	8.850	8.791	15,402,262
2022-11-30	8.550	9.050	8.450	8.800	8.742	26,407,381
2022-11-29	8.200	8.580	8.170	8.530	8.473	17,394,175
2022-11-28	8.130	8.220	8.000	8.200	8.146	8,788,959
2022-11-25	8.230	8.310	8.170	8.270	8.215	6,737,297
2022-11-24	8.380	8.410	8.190	8.260	8.205	9,514,447
2022-11-23	8.480	8.530	8.220	8.340	8.285	12,695,672
2022-11-22	8.590	8.710	8.430	8.480	8.424	14,315,150
2022-11-21	8.740	8.880	8.500	8.600	8.543	22,771,976
2022-11-18	8.710	9.360	8.610	8.910	8.851	52,472,511
2022-11-17	9.200	9.200	8.720	9.040	8.980	60,938,837
2022-11-16	8.270	8.450	8.270	8.360	8.305	10,051,576
2022-11-15	8.210	8.340	8.200	8.290	8.235	7,830,663
2022-11-14	8.160	8.350	8.160	8.280	8.225	7,802,695
2022-11-11	8.350	8.480	8.230	8.230	8.175	10,458,719
2022-11-10	8.110	8.300	8.080	8.250	8.195	9,897,603
2022-11-09	8.340	8.340	8.120	8.150	8.096	7,539,166
2022-11-08	8.110	8.170	8.060	8.140	8.086	5,891,838
2022-11-07	8.010	8.220	7.960	8.110	8.056	9,780,194
2022-11-04	7.880	8.070	7.850	8.040	7.987	7,331,552
2022-11-03	7.980	8.000	7.800	7.900	7.848	8,867,287
2022-11-02	8.080	8.220	8.010	8.040	7.987	12,419,758

← NewerPage 16 of 21 · 1,216 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.