YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.810	7.930	7.680	7.920	7.867	8,931,622
2022-10-31	7.630	7.850	7.540	7.760	7.708	7,754,887
2022-10-28	7.780	7.870	7.500	7.540	7.490	7,716,657
2022-10-27	7.820	7.940	7.770	7.890	7.838	7,187,209
2022-10-26	7.570	7.820	7.570	7.760	7.708	5,734,471
2022-10-25	7.600	7.750	7.500	7.560	7.510	5,403,906
2022-10-24	7.780	7.990	7.600	7.650	7.599	8,368,991
2022-10-21	7.870	7.920	7.800	7.810	7.758	4,419,173
2022-10-20	7.780	7.950	7.780	7.870	7.818	5,752,191
2022-10-19	7.850	7.900	7.730	7.820	7.768	4,682,416
2022-10-18	7.880	7.950	7.800	7.850	7.798	4,281,361
2022-10-17	7.760	7.900	7.760	7.860	7.808	4,536,200
2022-10-14	7.680	7.880	7.610	7.800	7.748	7,248,020
2022-10-13	7.530	7.680	7.510	7.610	7.559	5,692,301
2022-10-12	7.400	7.590	7.300	7.580	7.530	7,539,724
2022-10-11	7.340	7.470	7.150	7.420	7.371	7,479,287
2022-10-10	7.480	7.520	7.260	7.290	7.242	7,001,373
2022-09-30	7.510	7.670	7.480	7.480	7.430	6,198,072
2022-09-29	7.830	7.910	7.580	7.600	7.550	6,794,843
2022-09-28	7.940	7.980	7.770	7.790	7.738	4,839,280
2022-09-27	7.800	8.000	7.770	7.980	7.927	6,392,462
2022-09-26	7.940	8.020	7.770	7.780	7.728	5,811,587
2022-09-23	8.040	8.120	7.840	7.960	7.907	5,876,469
2022-09-22	8.110	8.190	8.060	8.080	8.026	4,108,372
2022-09-21	8.080	8.180	7.930	8.130	8.076	4,680,313
2022-09-20	8.120	8.240	8.080	8.120	8.066	4,470,034
2022-09-19	8.080	8.170	7.800	8.150	8.096	11,943,720
2022-09-16	8.530	8.550	8.120	8.120	8.066	13,923,599
2022-09-15	8.730	8.780	8.480	8.550	8.493	9,936,331
2022-09-14	8.640	8.770	8.610	8.720	8.662	6,327,610
2022-09-13	8.810	8.880	8.760	8.770	8.712	7,114,512
2022-09-09	8.740	8.830	8.690	8.800	8.742	6,174,183
2022-09-08	8.800	8.870	8.730	8.740	8.682	7,519,168
2022-09-07	8.930	8.950	8.780	8.790	8.732	11,501,225
2022-09-06	8.990	9.040	8.910	8.970	8.910	8,868,359
2022-09-05	9.060	9.180	8.860	9.030	8.970	15,094,592
2022-09-02	9.090	9.440	8.750	9.180	9.119	30,039,515
2022-09-01	8.800	9.050	8.730	8.940	8.881	11,296,222
2022-08-31	8.800	9.010	8.750	8.820	8.761	8,899,400
2022-08-30	8.700	8.910	8.650	8.850	8.791	8,902,843
2022-08-29	8.740	8.740	8.560	8.720	8.662	10,559,026
2022-08-26	8.890	8.940	8.810	8.830	8.771	7,644,863
2022-08-25	8.920	8.950	8.750	8.880	8.821	7,742,279
2022-08-24	9.060	9.210	8.870	8.900	8.841	13,197,938
2022-08-23	9.260	9.270	9.080	9.100	9.040	9,117,774
2022-08-22	9.130	9.320	9.030	9.210	9.149	12,620,695
2022-08-19	9.020	9.490	9.020	9.200	9.139	23,034,447
2022-08-18	9.110	9.120	8.980	9.050	8.990	9,079,863
2022-08-17	9.010	9.210	8.970	9.190	9.129	11,063,809
2022-08-16	9.080	9.130	9.010	9.030	8.970	7,118,705
2022-08-15	9.250	9.250	9.100	9.110	9.050	9,232,812
2022-08-12	9.170	9.290	9.070	9.240	9.179	13,900,753
2022-08-11	8.950	9.180	8.930	9.150	9.089	13,463,353
2022-08-10	9.010	9.010	8.890	8.910	8.851	6,721,230
2022-08-09	9.090	9.090	8.930	9.030	8.970	7,279,975
2022-08-08	9.100	9.160	9.010	9.070	9.010	7,681,303
2022-08-05	8.790	9.160	8.780	9.120	9.059	14,927,911
2022-08-04	8.730	8.800	8.600	8.790	8.732	7,735,212
2022-08-03	8.760	9.000	8.680	8.690	8.632	11,151,959
2022-08-02	9.160	9.160	8.660	8.790	8.732	14,901,700

← NewerPage 17 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.