YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.080	9.210	9.010	9.170	9.109	6,543,460
2022-07-29	9.200	9.250	9.020	9.050	8.990	9,010,009
2022-07-28	9.280	9.300	9.170	9.190	9.129	8,890,216
2022-07-27	9.190	9.230	9.130	9.190	9.129	6,415,084
2022-07-26	9.190	9.220	9.090	9.200	9.139	7,525,051
2022-07-25	9.270	9.340	9.090	9.110	9.050	10,088,139
2022-07-22	9.460	9.520	9.190	9.310	9.248	13,022,013
2022-07-21	9.270	9.660	9.230	9.520	9.457	22,382,471
2022-07-20	9.250	9.350	9.220	9.280	9.218	9,579,146
2022-07-19	9.040	9.250	9.020	9.190	9.129	10,280,014
2022-07-18	8.880	9.040	8.840	9.020	8.960	7,538,240
2022-07-15	9.080	9.140	8.850	8.860	8.801	11,432,723
2022-07-14	9.060	9.220	8.950	9.070	9.010	13,466,443
2022-07-13	9.250	9.660	9.240	9.320	9.258	21,478,971
2022-07-12	9.030	9.170	8.810	9.000	8.940	14,127,773
2022-07-11	9.480	9.480	9.170	9.210	9.149	14,614,968
2022-07-08	9.480	9.710	9.420	9.520	9.457	13,026,496
2022-07-07	9.470	9.550	9.420	9.460	9.397	9,536,851
2022-07-06	9.750	9.750	9.430	9.490	9.427	11,057,074
2022-07-05	9.780	9.870	9.530	9.650	9.586	12,981,458
2022-07-04	9.810	9.850	9.640	9.800	9.735	13,392,369
2022-07-01	9.750	9.980	9.640	9.890	9.824	16,496,309
2022-06-30	9.730	10.030	9.700	9.770	9.705	16,632,750
2022-06-29	9.960	10.150	9.750	9.750	9.685	23,454,915
2022-06-28	9.890	10.160	9.720	10.010	9.944	25,093,423
2022-06-27	9.950	10.050	9.750	9.800	9.735	27,736,081
2022-06-24	9.990	10.250	9.870	9.960	9.894	28,388,205
2022-06-23	10.010	10.130	9.700	9.940	9.874	42,116,133
2022-06-22	10.240	10.790	10.050	10.080	10.013	75,046,692
2022-06-21	9.160	10.100	9.120	10.100	10.033	42,218,765
2022-06-20	9.160	9.270	9.110	9.180	9.119	12,024,786
2022-06-17	9.400	9.460	9.080	9.210	9.149	21,719,488
2022-06-16	9.200	9.620	9.180	9.480	9.417	25,336,516
2022-06-15	9.160	9.430	9.150	9.200	9.139	17,861,615
2022-06-14	9.050	9.180	8.670	9.160	9.099	18,796,447
2022-06-13	9.120	9.240	9.020	9.100	9.040	14,761,364
2022-06-10	9.060	9.280	9.060	9.230	9.169	10,483,251
2022-06-09	9.330	9.330	9.060	9.140	9.079	10,117,472
2022-06-08	9.530	9.590	9.110	9.310	9.248	16,610,949
2022-06-07	9.500	9.530	9.260	9.330	9.268	10,341,182
2022-06-06	9.290	9.490	9.270	9.450	9.387	10,567,329
2022-06-02	9.210	9.320	9.090	9.290	9.228	10,443,927
2022-06-01	9.300	9.320	9.110	9.190	9.129	10,687,462
2022-05-31	9.080	9.240	8.880	9.210	9.149	13,737,861
2022-05-30	9.060	9.120	8.940	9.040	8.980	12,388,123
2022-05-27	9.110	9.200	8.990	9.070	9.010	10,353,455
2022-05-26	9.090	9.220	8.840	9.080	9.020	12,489,570
2022-05-25	8.700	9.060	8.590	9.000	8.940	17,060,982
2022-05-24	9.280	9.300	8.840	8.840	8.781	13,375,623
2022-05-23	9.300	9.430	9.200	9.290	9.228	10,033,889
2022-05-20	9.090	9.250	9.060	9.240	9.179	13,371,034
2022-05-19	8.850	9.110	8.760	9.100	9.040	14,075,855
2022-05-18	9.150	9.240	8.940	8.950	8.891	10,325,580
2022-05-17	9.070	9.090	8.860	9.000	8.940	7,947,504
2022-05-16	9.110	9.160	9.020	9.070	9.010	7,461,154
2022-05-13	9.120	9.180	9.010	9.070	9.010	5,141,227
2022-05-12	9.030	9.120	8.950	9.120	9.059	7,873,988
2022-05-11	9.040	9.300	9.010	9.040	8.980	12,591,306
2022-05-10	8.810	9.060	8.790	9.050	8.990	8,914,737
2022-05-09	8.840	9.090	8.840	8.950	8.891	7,160,998

← NewerPage 18 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.