YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	11.110	11.760	11.110	11.660	11.660	64,568,240
2025-10-17	11.120	11.290	11.030	11.060	11.060	28,374,237
2025-10-16	11.280	11.280	11.100	11.180	11.180	21,120,480
2025-10-15	11.090	11.300	10.960	11.280	11.280	29,058,620
2025-10-14	11.230	11.380	10.990	11.030	11.030	33,172,137
2025-10-13	11.050	11.290	10.880	11.210	11.210	33,351,433
2025-10-10	11.450	11.700	11.380	11.420	11.420	29,947,941
2025-10-09	11.660	11.700	11.440	11.500	11.500	31,953,099
2025-09-30	11.530	11.680	11.460	11.590	11.590	34,566,035
2025-09-29	11.360	11.540	11.250	11.490	11.490	27,627,541
2025-09-26	11.760	11.770	11.350	11.370	11.370	33,775,716
2025-09-25	11.640	12.050	11.610	11.810	11.810	48,375,207
2025-09-24	11.270	11.740	11.180	11.670	11.670	46,523,020
2025-09-23	11.810	11.860	11.050	11.340	11.340	72,097,561
2025-09-22	12.130	12.230	11.720	11.870	11.870	46,627,498
2025-09-19	12.250	12.390	12.080	12.130	12.130	42,555,433
2025-09-18	12.520	12.790	12.170	12.300	12.300	67,907,837
2025-09-17	12.520	12.700	12.370	12.610	12.610	51,700,238
2025-09-16	12.460	12.600	12.280	12.550	12.550	64,875,926
2025-09-15	12.000	12.740	11.900	12.560	12.560	105,580,550
2025-09-12	12.010	12.590	12.010	12.250	12.250	145,230,906
2025-09-11	13.020	13.140	13.020	13.020	13.020	24,886,700
2025-09-10	14.570	14.670	14.060	14.470	14.470	49,392,612
2025-09-09	14.810	15.030	14.490	14.560	14.560	42,477,563
2025-09-08	14.530	15.030	13.770	14.920	14.920	84,497,538
2025-09-05	14.500	14.660	14.270	14.510	14.510	41,550,459
2025-09-04	14.770	15.050	14.230	14.480	14.480	43,444,968
2025-09-03	15.100	15.250	14.710	14.760	14.760	42,693,220
2025-09-02	16.220	16.660	14.700	14.890	14.890	77,350,398
2025-09-01	17.080	17.290	16.100	16.220	16.220	69,866,834
2025-08-29	16.500	17.160	16.310	16.990	16.990	67,200,207
2025-08-28	15.910	16.670	15.820	16.250	16.250	50,635,963
2025-08-27	16.200	16.740	15.910	15.910	15.910	65,105,500
2025-08-26	16.530	16.530	15.940	16.230	16.230	54,299,253
2025-08-25	16.680	16.780	16.160	16.480	16.480	49,852,333
2025-08-22	16.500	16.690	16.380	16.610	16.610	38,776,497
2025-08-21	16.730	16.890	16.360	16.540	16.540	46,745,318
2025-08-20	16.690	16.900	16.430	16.800	16.800	55,112,738
2025-08-19	17.180	17.210	16.740	16.840	16.840	56,719,229
2025-08-18	18.010	18.150	17.130	17.290	17.290	91,926,468
2025-08-15	16.190	17.690	16.190	17.310	17.310	108,964,102
2025-08-14	16.260	16.490	16.020	16.080	16.080	70,884,764
2025-08-13	15.810	16.260	15.650	16.030	16.030	52,544,202
2025-08-12	15.880	16.200	15.720	15.770	15.770	81,371,712
2025-08-11	14.380	15.880	14.360	15.880	15.880	106,328,924
2025-08-08	14.780	14.860	14.410	14.440	14.440	43,893,200
2025-08-07	15.080	15.140	14.640	14.730	14.730	63,919,401
2025-08-06	14.490	15.200	14.220	15.200	15.200	75,666,172
2025-08-05	14.380	14.660	14.250	14.330	14.330	49,721,029
2025-08-04	14.310	14.490	14.170	14.250	14.250	47,366,732
2025-08-01	14.800	14.900	14.280	14.430	14.430	49,637,951
2025-07-31	15.120	15.470	14.640	14.790	14.790	56,586,628
2025-07-30	15.300	15.600	15.000	15.110	15.110	66,319,170
2025-07-29	15.100	15.450	14.940	15.380	15.380	89,485,036
2025-07-28	13.830	15.090	13.640	15.090	15.090	121,365,056
2025-07-25	13.470	13.750	13.380	13.720	13.720	38,488,459
2025-07-24	13.220	13.660	13.180	13.460	13.460	33,863,534
2025-07-23	13.220	13.360	13.050	13.300	13.300	27,116,246
2025-07-22	13.280	13.540	13.100	13.240	13.240	34,529,128
2025-07-21	13.560	13.890	13.270	13.390	13.390	46,393,925

← NewerPage 5 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.