YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	13.450	13.960	13.290	13.510	13.510	65,031,445
2026-01-13	13.710	13.990	13.400	13.480	13.480	70,639,319
2026-01-12	13.300	13.660	13.150	13.630	13.630	63,694,411
2026-01-09	12.910	13.170	12.860	13.150	13.150	39,602,500
2026-01-08	12.550	12.950	12.500	12.860	12.860	36,953,463
2026-01-07	12.640	12.980	12.510	12.540	12.540	28,696,808
2026-01-06	12.510	12.670	12.420	12.600	12.600	26,380,577
2026-01-05	12.310	12.580	12.300	12.550	12.550	28,886,934
2025-12-31	12.250	12.310	12.090	12.240	12.240	18,741,937
2025-12-30	12.380	12.550	12.210	12.240	12.240	21,812,845
2025-12-29	12.710	12.710	12.200	12.370	12.370	33,948,656
2025-12-26	12.680	12.850	12.590	12.720	12.720	31,545,006
2025-12-25	12.550	12.840	12.400	12.680	12.680	39,850,059
2025-12-24	11.780	12.700	11.670	12.570	12.570	60,909,265
2025-12-23	11.700	11.880	11.600	11.810	11.810	20,597,405
2025-12-22	11.720	11.920	11.670	11.780	11.780	20,346,230
2025-12-19	11.520	11.720	11.490	11.670	11.670	20,741,505
2025-12-18	11.250	11.690	11.210	11.530	11.530	23,478,918
2025-12-17	11.280	11.400	11.080	11.360	11.360	21,659,279
2025-12-16	11.440	11.560	11.250	11.280	11.280	18,033,100
2025-12-15	11.470	11.730	11.430	11.490	11.490	19,694,938
2025-12-12	11.500	11.730	11.470	11.540	11.540	19,675,008
2025-12-11	11.560	11.680	11.460	11.510	11.510	18,275,991
2025-12-10	11.820	11.880	11.410	11.730	11.730	42,707,065
2025-12-09	11.500	11.880	11.480	11.770	11.770	24,038,714
2025-12-08	11.550	11.640	11.450	11.570	11.570	15,962,902
2025-12-05	11.280	11.530	11.180	11.520	11.520	16,453,037
2025-12-04	11.310	11.440	11.170	11.260	11.260	13,674,768
2025-12-03	11.660	11.700	11.300	11.390	11.390	22,839,298
2025-12-02	11.880	11.900	11.600	11.620	11.620	18,759,268
2025-12-01	11.840	11.970	11.790	11.870	11.870	20,416,214
2025-11-28	11.840	12.020	11.690	11.830	11.830	19,069,212
2025-11-27	11.770	12.130	11.660	11.820	11.820	22,219,826
2025-11-26	11.910	12.030	11.730	11.760	11.760	19,461,922
2025-11-25	11.770	12.140	11.710	11.970	11.970	37,338,109
2025-11-24	11.380	11.820	11.280	11.710	11.710	26,489,375
2025-11-21	11.470	11.850	11.360	11.380	11.380	29,715,170
2025-11-20	11.890	11.950	11.460	11.530	11.530	25,440,184
2025-11-19	12.080	12.130	11.770	11.830	11.830	25,499,605
2025-11-18	12.250	12.300	12.070	12.140	12.140	22,089,191
2025-11-17	12.230	12.340	11.980	12.280	12.280	25,903,163
2025-11-14	12.320	12.540	12.280	12.310	12.310	24,503,825
2025-11-13	12.500	12.570	12.330	12.420	12.420	20,964,214
2025-11-12	12.760	12.820	12.440	12.470	12.470	28,548,592
2025-11-11	12.580	13.040	12.460	12.780	12.780	40,134,378
2025-11-10	12.640	12.760	12.380	12.550	12.550	26,413,754
2025-11-07	12.510	12.750	12.330	12.640	12.640	24,504,453
2025-11-06	12.550	12.700	12.380	12.600	12.600	24,993,262
2025-11-05	12.620	12.780	12.500	12.580	12.580	28,840,849
2025-11-04	13.210	13.230	12.710	12.870	12.870	37,016,600
2025-11-03	12.900	13.330	12.900	13.220	13.220	59,152,344
2025-10-31	13.150	13.160	12.600	12.890	12.890	45,950,735
2025-10-30	12.950	13.040	12.580	12.800	12.800	43,543,477
2025-10-29	12.840	13.150	12.840	12.950	12.950	41,755,542
2025-10-28	12.670	13.250	12.540	13.030	13.030	58,401,701
2025-10-27	13.590	13.620	12.420	12.690	12.690	95,667,210
2025-10-24	12.950	13.570	12.940	13.480	13.480	68,327,509
2025-10-23	12.840	12.890	12.470	12.820	12.820	51,690,795
2025-10-22	12.440	13.180	12.440	12.980	12.980	95,498,706
2025-10-21	11.670	12.570	11.610	12.410	12.410	95,321,806

← NewerPage 4 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.