YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.740	8.980	8.720	8.880	8.821	8,554,072
2022-05-05	8.960	9.160	8.830	9.010	8.950	12,020,669
2022-04-29	8.640	9.170	8.560	9.110	9.050	14,554,193
2022-04-28	8.700	8.730	8.430	8.510	8.454	11,158,378
2022-04-27	8.450	8.740	8.250	8.740	8.682	14,297,250
2022-04-26	8.690	9.030	8.500	8.580	8.523	14,330,665
2022-04-25	9.300	9.350	8.620	8.620	8.563	17,692,073
2022-04-22	9.800	9.880	9.510	9.580	9.516	10,731,702
2022-04-21	10.140	10.220	9.810	9.840	9.775	16,146,017
2022-04-20	10.240	10.530	10.200	10.250	10.182	15,173,556
2022-04-19	10.320	10.440	10.080	10.290	10.222	16,967,061
2022-04-18	10.530	10.530	10.130	10.350	10.281	11,512,060
2022-04-15	10.550	10.810	10.430	10.580	10.510	13,947,819
2022-04-14	10.960	11.080	10.600	10.710	10.639	25,318,047
2022-04-13	11.390	11.640	10.830	11.120	11.046	41,555,137
2022-04-12	11.390	11.390	11.200	11.390	11.314	16,448,173
2022-04-11	10.720	10.790	10.250	10.350	10.281	11,028,176
2022-04-08	11.170	11.200	10.710	10.860	10.788	11,406,890
2022-04-07	11.460	11.530	11.150	11.150	11.076	10,043,741
2022-04-06	11.530	11.830	11.390	11.460	11.384	15,067,500
2022-04-01	11.030	11.320	10.800	11.270	11.195	13,051,742
2022-03-31	10.940	11.290	10.870	11.030	10.957	10,250,058
2022-03-30	10.850	11.010	10.760	11.010	10.937	8,026,893
2022-03-29	11.050	11.070	10.780	10.780	10.708	8,316,611
2022-03-28	11.090	11.250	10.900	11.000	10.927	10,162,988
2022-03-25	11.030	11.290	10.930	11.060	10.987	9,264,504
2022-03-24	11.130	11.170	10.910	10.930	10.857	9,155,546
2022-03-23	11.200	11.330	11.110	11.230	11.155	7,384,851
2022-03-22	11.220	11.370	10.960	11.210	11.136	10,288,618
2022-03-21	11.160	11.450	11.010	11.180	11.106	10,408,857
2022-03-18	11.160	11.250	11.020	11.180	11.106	8,758,543
2022-03-17	10.790	11.460	10.790	11.210	11.136	19,860,954
2022-03-16	10.660	10.780	10.030	10.740	10.669	17,976,043
2022-03-15	11.270	11.270	10.480	10.490	10.420	20,645,053
2022-03-14	11.880	11.940	11.330	11.330	11.255	13,386,989
2022-03-11	11.300	11.930	11.150	11.900	11.821	13,224,270
2022-03-10	11.520	11.620	11.400	11.450	11.374	9,400,580
2022-03-09	11.700	11.730	10.790	11.310	11.235	15,092,391
2022-03-08	12.020	12.100	11.610	11.610	11.533	10,907,504
2022-03-07	12.170	12.220	11.850	11.980	11.900	7,958,650
2022-03-04	12.090	12.260	12.010	12.170	12.089	8,444,560
2022-03-03	12.220	12.250	12.050	12.150	12.069	6,805,885
2022-03-02	12.050	12.250	12.010	12.210	12.129	8,768,858
2022-03-01	11.810	12.140	11.810	12.100	12.020	10,818,302
2022-02-28	11.810	11.880	11.550	11.880	11.801	8,324,254
2022-02-25	11.810	11.950	11.730	11.810	11.732	8,891,330
2022-02-24	12.180	12.280	11.550	11.700	11.622	21,431,351
2022-02-23	12.010	12.430	12.010	12.270	12.189	14,524,149
2022-02-22	12.510	12.510	11.940	12.010	11.930	18,136,638
2022-02-21	12.410	12.650	12.400	12.590	12.506	8,803,014
2022-02-18	12.340	12.480	12.250	12.480	12.397	7,341,702
2022-02-17	12.400	12.600	12.250	12.380	12.298	9,771,664
2022-02-16	12.620	12.740	12.540	12.620	12.536	8,033,974
2022-02-15	12.640	12.770	12.450	12.550	12.467	6,563,502
2022-02-14	12.700	12.970	12.500	12.640	12.556	11,380,940
2022-02-11	12.620	12.740	12.410	12.450	12.367	8,739,084
2022-02-10	12.790	12.790	12.600	12.700	12.616	6,552,269
2022-02-09	12.620	12.770	12.510	12.740	12.655	8,225,694
2022-02-08	12.440	12.750	12.250	12.610	12.526	8,549,104
2022-02-07	12.310	12.500	12.140	12.440	12.357	10,736,438

← NewerPage 19 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.