YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.240	12.240	11.890	12.100	12.020	9,719,298
2022-01-27	12.400	12.450	11.910	11.950	11.871	12,448,772
2022-01-26	12.500	12.650	12.120	12.420	12.338	8,162,023
2022-01-25	13.010	13.150	12.420	12.430	12.347	12,876,445
2022-01-24	12.930	13.240	12.840	13.160	13.073	9,530,973
2022-01-21	13.290	13.500	13.000	13.120	13.033	14,203,721
2022-01-20	13.870	14.040	13.300	13.340	13.251	19,064,590
2022-01-19	14.080	14.330	13.780	14.010	13.917	24,275,354
2022-01-18	14.080	14.170	13.620	13.680	13.589	14,647,722
2022-01-17	13.800	14.190	13.750	14.080	13.986	13,712,309
2022-01-14	13.800	14.140	13.550	13.900	13.808	14,015,144
2022-01-13	14.170	14.340	13.810	13.820	13.728	18,462,064
2022-01-12	14.260	14.330	13.980	14.200	14.106	15,853,073
2022-01-11	14.870	15.030	14.140	14.240	14.145	24,951,685
2022-01-10	14.960	15.150	14.400	14.850	14.751	19,236,700
2022-01-07	14.990	15.880	14.960	15.020	14.920	32,757,350
2022-01-06	15.280	15.280	14.800	15.030	14.930	21,416,933
2022-01-05	15.300	15.790	15.130	15.480	15.377	28,731,758
2022-01-04	15.340	15.570	15.180	15.380	15.278	20,528,974
2021-12-31	14.900	15.550	14.860	15.240	15.139	25,385,834
2021-12-30	14.370	15.150	14.320	14.800	14.702	29,148,338
2021-12-29	14.660	14.710	14.370	14.390	14.294	14,096,636
2021-12-28	14.580	14.770	14.440	14.660	14.563	13,581,416
2021-12-27	14.750	14.750	14.250	14.500	14.404	12,742,809
2021-12-24	15.020	15.120	14.400	14.540	14.443	17,536,349
2021-12-23	15.330	15.360	14.950	14.980	14.881	24,814,799
2021-12-22	14.400	15.660	14.280	15.070	14.970	41,894,362
2021-12-21	14.190	14.520	14.180	14.370	14.275	15,109,699
2021-12-20	14.800	15.090	14.320	14.350	14.255	21,936,170
2021-12-17	14.940	15.110	14.660	14.880	14.781	20,258,014
2021-12-16	14.700	15.190	14.600	14.930	14.831	20,214,075
2021-12-15	14.710	14.970	14.600	14.700	14.602	17,582,375
2021-12-14	14.960	15.230	14.710	14.820	14.722	21,356,710
2021-12-13	14.800	15.290	14.770	14.950	14.851	28,465,408
2021-12-10	14.500	14.990	14.390	14.710	14.612	20,737,855
2021-12-09	14.710	15.210	14.570	14.620	14.523	20,845,536
2021-12-08	14.440	15.040	14.290	14.790	14.692	19,913,962
2021-12-07	14.500	14.560	14.240	14.440	14.344	18,473,283
2021-12-06	15.230	15.280	14.200	14.470	14.374	39,763,059
2021-12-03	15.350	15.800	15.300	15.370	15.268	19,350,236
2021-12-02	15.620	15.770	15.310	15.350	15.248	16,700,569
2021-12-01	15.450	15.970	15.440	15.620	15.516	22,516,101
2021-11-30	15.890	16.130	15.250	15.340	15.238	35,511,339
2021-11-29	16.230	16.300	15.850	16.000	15.894	37,635,408
2021-11-26	15.920	17.070	15.500	16.870	16.758	42,493,573
2021-11-25	16.400	16.790	15.630	15.810	15.705	44,387,661
2021-11-24	16.110	16.730	16.080	16.460	16.351	27,993,036
2021-11-23	15.630	16.390	15.600	16.140	16.033	33,083,398
2021-11-22	15.490	16.320	15.200	15.720	15.616	36,147,436
2021-11-19	14.600	15.560	14.590	15.500	15.397	28,988,419
2021-11-18	15.280	15.350	14.810	14.990	14.890	30,052,451
2021-11-17	15.450	15.720	15.130	15.260	15.159	32,514,943
2021-11-16	15.820	16.040	15.400	15.600	15.496	37,188,407
2021-11-15	15.350	16.140	15.060	15.950	15.844	52,946,633
2021-11-12	15.060	15.650	14.760	15.340	15.238	61,909,944
2021-11-11	13.610	15.100	13.370	15.100	15.000	62,655,244
2021-11-10	13.550	14.090	13.510	13.730	13.639	23,839,347
2021-11-09	13.640	13.980	13.540	13.630	13.539	20,634,299
2021-11-08	13.800	14.040	13.450	13.820	13.728	32,489,196
2021-11-05	13.290	13.980	13.160	13.660	13.569	36,817,953

← NewerPage 20 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.