YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	12.310	12.750	12.040	12.430	12.430	47,243,734
2026-07-15	12.610	12.890	12.270	12.540	12.540	54,815,211
2026-07-14	11.990	12.960	11.470	12.600	12.600	63,000,691
2026-07-13	12.730	12.820	11.800	11.880	11.880	63,228,184
2026-07-10	12.510	13.130	12.450	12.740	12.740	58,616,512
2026-07-09	11.900	12.970	11.720	12.510	12.510	56,180,902
2026-07-08	12.560	12.570	11.930	11.940	11.940	49,775,641
2026-07-07	12.350	13.330	12.310	12.580	12.580	67,791,102
2026-07-06	12.300	12.780	12.160	12.390	12.390	37,305,047
2026-07-03	12.030	12.570	11.900	12.330	12.330	35,528,023
2026-07-02	12.420	12.550	11.950	12.030	12.030	30,547,484
2026-07-01	12.650	12.850	12.230	12.390	12.390	36,700,297
2026-06-30	12.100	12.660	11.740	12.610	12.610	39,865,715
2026-06-29	12.100	12.620	11.880	12.150	12.150	44,705,699
2026-06-26	12.390	12.780	12.060	12.190	12.190	39,530,148
2026-06-25	12.900	13.130	12.410	12.470	12.470	46,922,445
2026-06-24	12.580	13.000	12.500	12.830	12.830	49,908,281
2026-06-23	12.140	12.860	12.100	12.720	12.720	64,420,965
2026-06-22	11.620	12.360	11.520	12.330	12.330	61,644,602
2026-06-18	11.630	11.920	11.470	11.620	11.620	32,354,811
2026-06-17	11.610	11.900	11.440	11.620	11.620	37,439,238
2026-06-16	11.030	11.900	10.900	11.820	11.820	80,344,211
2026-06-15	10.220	11.090	10.180	11.090	11.090	32,182,711
2026-06-12	10.420	10.420	9.850	10.080	10.080	45,560,461
2026-06-11	10.980	11.080	9.930	9.930	9.930	54,494,801
2026-06-10	11.090	11.190	10.830	11.030	11.030	28,708,711
2026-06-09	10.930	11.380	10.690	11.210	11.210	38,400,512
2026-06-08	10.440	11.110	10.370	10.750	10.750	40,247,320
2026-06-05	10.860	11.050	10.630	10.690	10.690	26,138,949
2026-06-04	10.920	11.140	10.800	10.850	10.850	20,573,211
2026-06-03	10.800	11.130	10.640	10.990	10.990	30,332,641
2026-06-02	11.230	11.290	10.720	10.840	10.840	34,617,898
2026-06-01	11.180	11.480	11.110	11.230	11.230	28,938,801
2026-05-29	11.750	11.880	11.190	11.250	11.250	29,188,289
2026-05-28	11.560	11.920	11.340	11.760	11.760	38,998,328
2026-05-27	11.650	11.950	11.380	11.620	11.620	41,981,406
2026-05-26	11.940	12.170	11.550	11.640	11.640	52,100,449
2026-05-25	12.320	12.360	11.810	11.940	11.940	59,095,312
2026-05-22	12.200	12.500	12.000	12.440	12.440	67,058,477
2026-05-21	11.700	12.800	11.690	12.210	12.210	94,535,539
2026-05-20	11.610	11.810	11.450	11.710	11.710	38,050,594
2026-05-19	11.710	12.090	11.550	11.800	11.800	47,518,969
2026-05-18	12.050	12.250	11.380	11.760	11.760	62,030,199
2026-05-15	11.290	12.050	11.220	11.960	11.960	75,209,070
2026-05-14	11.050	11.540	10.930	11.310	11.310	63,984,352
2026-05-13	10.770	11.070	10.750	11.050	11.050	29,315,080
2026-05-12	10.770	11.180	10.730	10.940	10.940	46,544,398
2026-05-11	10.760	10.820	10.600	10.790	10.790	40,516,551
2026-05-08	10.630	11.070	10.600	10.760	10.760	61,215,887
2026-05-07	10.460	10.700	10.400	10.670	10.670	36,200,832
2026-05-06	10.320	10.550	10.200	10.480	10.480	44,186,078
2026-04-30	10.170	10.350	10.110	10.240	10.240	70,075,891
2026-04-29	9.850	10.180	9.770	10.180	10.180	28,076,439
2026-04-28	9.290	9.530	9.210	9.250	9.250	17,054,400
2026-04-27	9.160	9.500	9.040	9.340	9.340	26,060,490
2026-04-24	9.400	9.470	9.070	9.150	9.150	23,279,301
2026-04-23	9.690	9.830	9.430	9.470	9.470	20,805,020
2026-04-22	9.690	9.690	9.520	9.650	9.650	15,593,430
2026-04-21	9.670	9.810	9.650	9.720	9.720	18,802,711
2026-04-20	9.620	9.740	9.600	9.670	9.670	13,177,020

← NewerPage 2 of 21 · 1,214 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.