YOUZU Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	13.750	13.780	13.470	13.560	13.560	45,380,156
2025-07-17	12.920	13.780	12.790	13.740	13.740	79,855,009
2025-07-16	12.650	13.230	12.650	12.970	12.970	67,758,293
2025-07-15	12.750	12.790	12.400	12.640	12.640	57,057,207
2025-07-14	12.080	12.700	11.900	12.620	12.620	67,313,601
2025-07-11	12.190	12.250	11.990	12.120	12.120	29,147,477
2025-07-10	12.270	12.480	12.130	12.220	12.220	38,033,903
2025-07-09	12.140	12.280	12.050	12.240	12.240	33,583,877
2025-07-08	11.990	12.330	11.800	12.140	12.140	37,980,225
2025-07-07	12.130	12.670	11.920	11.940	11.940	61,641,418
2025-07-04	11.930	12.330	11.790	12.140	12.140	36,706,408
2025-07-03	12.000	12.150	11.800	11.890	11.890	24,752,962
2025-07-02	12.130	12.350	11.910	12.010	12.010	26,834,056
2025-07-01	12.140	12.270	12.020	12.130	12.130	27,011,233
2025-06-30	11.980	12.390	11.910	12.130	12.130	46,931,059
2025-06-27	11.830	11.940	11.670	11.850	11.850	23,327,469
2025-06-26	12.100	12.100	11.650	11.830	11.830	32,033,258
2025-06-25	12.150	12.400	12.000	12.120	12.120	30,075,698
2025-06-24	12.160	12.330	12.060	12.150	12.150	33,427,322
2025-06-23	11.860	12.100	11.670	11.980	11.980	29,460,338
2025-06-20	12.430	12.500	11.780	11.900	11.900	40,558,677
2025-06-19	12.580	12.790	12.240	12.370	12.370	34,418,389
2025-06-18	12.830	12.860	12.320	12.530	12.530	42,748,655
2025-06-17	13.210	13.280	12.760	12.830	12.830	42,715,490
2025-06-16	13.210	13.680	13.130	13.210	13.210	57,513,818
2025-06-13	13.280	13.350	12.990	13.150	13.150	44,847,700
2025-06-12	13.500	13.720	13.350	13.410	13.410	38,579,241
2025-06-11	13.590	13.740	13.340	13.590	13.590	40,347,322
2025-06-10	13.880	13.900	13.330	13.590	13.590	43,916,400
2025-06-09	13.860	14.000	13.500	13.840	13.840	38,819,395
2025-06-06	13.500	13.950	13.420	13.840	13.840	54,202,333
2025-06-05	13.630	14.230	12.970	13.580	13.580	106,692,823
2025-06-04	12.980	13.700	12.840	13.550	13.550	70,850,225
2025-06-03	13.620	13.850	12.740	12.970	12.970	122,321,640
2025-05-30	13.820	13.950	13.510	13.600	13.600	64,886,444
2025-05-29	13.510	13.900	13.510	13.820	13.820	82,066,113
2025-05-28	12.870	14.150	12.850	13.620	13.620	108,912,954
2025-05-27	12.790	13.300	12.620	13.000	13.000	103,232,471
2025-05-26	11.800	12.910	11.770	12.910	12.910	63,475,564
2025-05-23	11.810	12.030	11.650	11.740	11.740	73,555,949
2025-05-22	11.090	11.870	10.900	11.720	11.720	74,014,603
2025-05-21	10.460	11.340	10.460	11.110	11.110	57,386,701
2025-05-20	10.210	10.640	10.080	10.500	10.500	34,964,145
2025-05-19	10.260	10.520	10.050	10.190	10.190	25,937,680
2025-05-16	9.830	10.160	9.830	10.100	10.100	25,456,797
2025-05-15	10.010	10.250	9.760	9.940	9.940	29,342,800
2025-05-14	9.360	10.050	9.320	9.920	9.920	41,359,438
2025-05-13	9.380	9.580	9.330	9.380	9.380	13,258,263
2025-05-12	9.390	9.470	9.270	9.340	9.340	11,234,066
2025-05-09	9.530	9.550	9.310	9.330	9.330	10,168,800
2025-05-08	9.290	9.550	9.290	9.530	9.530	16,060,086
2025-05-07	9.360	9.470	9.260	9.350	9.350	19,877,807
2025-05-06	9.490	9.630	9.470	9.540	9.540	18,026,915
2025-04-30	9.360	9.540	9.360	9.420	9.420	13,205,479
2025-04-29	9.270	9.490	9.190	9.360	9.360	12,238,700
2025-04-28	9.180	9.590	9.150	9.270	9.270	25,654,403
2025-04-25	9.070	9.180	8.940	8.980	8.980	12,869,720
2025-04-24	9.350	9.350	8.990	9.020	9.020	11,293,539
2025-04-23	9.150	9.370	9.150	9.300	9.300	12,941,378
2025-04-22	9.270	9.290	9.100	9.150	9.150	11,614,704

← NewerPage 6 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.