YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.720	9.750	9.520	9.650	9.650	15,977,740
2026-04-16	9.620	9.760	9.590	9.720	9.720	16,017,880
2026-04-15	9.650	9.730	9.550	9.560	9.560	11,058,210
2026-04-14	9.690	9.740	9.530	9.610	9.610	10,676,570
2026-04-13	9.710	9.750	9.550	9.610	9.610	18,148,020
2026-04-10	9.780	9.960	9.760	9.810	9.810	12,731,360
2026-04-09	9.920	9.950	9.680	9.700	9.700	13,691,040
2026-04-08	9.600	10.040	9.600	10.010	10.010	20,385,061
2026-04-07	9.360	9.480	9.330	9.400	9.400	6,930,913
2026-04-03	9.640	9.690	9.330	9.360	9.360	10,591,130
2026-04-02	9.740	9.840	9.540	9.590	9.590	12,171,690
2026-04-01	9.690	9.810	9.560	9.770	9.770	15,226,490
2026-03-31	9.550	9.730	9.530	9.540	9.540	12,928,000
2026-03-30	9.330	9.600	9.280	9.560	9.560	18,244,320
2026-03-27	9.160	9.500	9.130	9.450	9.450	13,937,430
2026-03-26	9.460	9.560	9.230	9.280	9.280	14,116,990
2026-03-25	9.320	9.570	9.280	9.460	9.460	16,932,699
2026-03-24	9.120	9.300	9.000	9.270	9.270	20,388,631
2026-03-23	9.380	9.390	8.890	8.980	8.980	31,246,301
2026-03-20	9.990	10.100	9.560	9.570	9.570	25,981,670
2026-03-19	10.170	10.230	9.980	10.000	10.000	20,542,670
2026-03-18	10.440	10.450	10.170	10.290	10.290	16,609,840
2026-03-17	10.410	10.580	10.320	10.320	10.320	14,685,840
2026-03-16	10.370	10.490	10.290	10.390	10.390	14,433,890
2026-03-13	10.860	10.900	10.380	10.400	10.400	22,718,660
2026-03-12	10.530	11.090	10.510	10.560	10.560	26,418,869
2026-03-11	10.630	10.660	10.470	10.550	10.550	13,443,080
2026-03-10	10.720	10.850	10.550	10.600	10.600	19,808,109
2026-03-09	10.700	10.700	10.420	10.620	10.620	20,263,740
2026-03-06	10.280	10.870	10.260	10.790	10.790	24,064,100
2026-03-05	10.310	10.530	10.130	10.350	10.350	23,805,561
2026-03-04	10.200	10.340	10.050	10.110	10.110	20,268,350
2026-03-03	10.620	10.690	10.330	10.340	10.340	27,925,869
2026-03-02	10.910	10.980	10.570	10.630	10.630	33,697,832
2026-02-27	11.110	11.230	11.100	11.190	11.190	14,298,560
2026-02-26	11.280	11.340	11.120	11.140	11.140	20,592,289
2026-02-25	11.290	11.370	11.210	11.210	11.210	20,481,980
2026-02-24	11.490	11.520	11.190	11.260	11.260	21,162,600
2026-02-13	11.490	11.570	11.390	11.400	11.400	21,260,100
2026-02-12	11.710	11.810	11.460	11.520	11.520	23,879,320
2026-02-11	11.870	12.000	11.710	11.720	11.720	28,853,350
2026-02-10	11.650	12.100	11.550	11.880	11.880	43,477,922
2026-02-09	11.520	11.620	11.430	11.560	11.560	27,126,391
2026-02-06	11.360	11.550	11.180	11.320	11.320	21,835,150
2026-02-05	11.400	11.560	11.380	11.410	11.410	19,199,881
2026-02-04	11.770	11.810	11.380	11.520	11.520	34,382,070
2026-02-03	11.630	11.950	11.610	11.880	11.880	33,662,848
2026-02-02	11.800	12.140	11.500	11.520	11.520	32,120,631
2026-01-30	12.030	12.180	11.880	12.090	12.090	26,317,650
2026-01-29	12.010	12.400	11.800	12.100	12.100	35,640,898
2026-01-28	12.220	12.440	12.080	12.130	12.130	27,247,830
2026-01-27	12.420	12.600	12.000	12.180	12.180	35,956,941
2026-01-26	12.640	12.800	12.190	12.480	12.480	54,790,992
2026-01-23	12.180	13.220	12.120	12.850	12.850	66,276,477
2026-01-22	12.040	12.250	12.000	12.140	12.140	24,289,881
2026-01-21	12.190	12.300	11.900	12.000	12.000	34,613,168
2026-01-20	12.580	12.620	12.190	12.310	12.310	29,352,680
2026-01-19	12.410	12.580	12.360	12.430	12.430	28,145,410
2026-01-16	13.110	13.150	12.360	12.520	12.520	50,567,327
2026-01-15	13.320	13.600	12.950	13.090	13.090	56,579,842

← NewerPage 3 of 5 · 241 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.