YOUZU Interactive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.270 | 9.290 | 9.100 | 9.150 | 9.150 | 11,614,704 |
| 2025-04-21 | 9.100 | 9.180 | 8.950 | 9.130 | 9.130 | 11,118,100 |
| 2025-04-18 | 8.850 | 9.190 | 8.780 | 9.130 | 9.130 | 14,042,401 |
| 2025-04-17 | 8.690 | 8.980 | 8.650 | 8.850 | 8.850 | 10,655,098 |
| 2025-04-16 | 8.920 | 8.990 | 8.700 | 8.740 | 8.740 | 12,777,879 |
| 2025-04-15 | 8.760 | 9.080 | 8.670 | 8.970 | 8.970 | 20,668,940 |
| 2025-04-14 | 8.620 | 8.800 | 8.600 | 8.760 | 8.760 | 14,422,043 |
| 2025-04-11 | 8.360 | 8.600 | 8.310 | 8.510 | 8.510 | 12,543,300 |
| 2025-04-10 | 8.320 | 8.610 | 8.300 | 8.440 | 8.440 | 16,432,100 |
| 2025-04-09 | 7.990 | 8.270 | 7.650 | 8.220 | 8.220 | 22,441,200 |
| 2025-04-08 | 8.300 | 8.600 | 7.950 | 8.160 | 8.160 | 31,878,897 |
| 2025-04-07 | 8.930 | 8.950 | 8.500 | 8.500 | 8.500 | 20,874,961 |
| 2025-04-03 | 9.360 | 9.560 | 9.310 | 9.440 | 9.440 | 10,118,700 |
| 2025-04-02 | 9.300 | 9.500 | 9.290 | 9.450 | 9.450 | 9,733,892 |
| 2025-04-01 | 9.320 | 9.470 | 9.290 | 9.310 | 9.310 | 9,258,174 |
| 2025-03-31 | 9.400 | 9.450 | 9.160 | 9.270 | 9.270 | 17,386,604 |
| 2025-03-28 | 9.440 | 9.640 | 9.440 | 9.510 | 9.510 | 13,164,103 |
| 2025-03-27 | 9.460 | 9.550 | 9.320 | 9.480 | 9.480 | 15,331,503 |
| 2025-03-26 | 9.630 | 9.650 | 9.440 | 9.460 | 9.460 | 17,289,342 |
| 2025-03-25 | 9.760 | 9.830 | 9.440 | 9.580 | 9.580 | 19,347,442 |
| 2025-03-24 | 9.750 | 9.900 | 9.620 | 9.780 | 9.780 | 19,956,436 |
| 2025-03-21 | 10.080 | 10.090 | 9.710 | 9.740 | 9.740 | 19,756,633 |
| 2025-03-20 | 10.030 | 10.050 | 9.860 | 9.950 | 9.950 | 16,444,958 |
| 2025-03-19 | 10.190 | 10.250 | 9.930 | 9.980 | 9.980 | 24,752,514 |
| 2025-03-18 | 10.310 | 10.420 | 10.160 | 10.230 | 10.230 | 17,358,727 |
| 2025-03-17 | 10.640 | 10.690 | 10.300 | 10.330 | 10.330 | 22,433,426 |
| 2025-03-14 | 10.030 | 10.580 | 9.980 | 10.430 | 10.430 | 37,685,406 |
| 2025-03-13 | 10.170 | 10.220 | 9.910 | 10.090 | 10.090 | 22,187,091 |
| 2025-03-12 | 10.180 | 10.390 | 10.090 | 10.220 | 10.220 | 23,574,381 |
| 2025-03-11 | 10.060 | 10.240 | 9.980 | 10.130 | 10.130 | 18,941,841 |
| 2025-03-10 | 10.250 | 10.500 | 10.110 | 10.180 | 10.180 | 23,612,600 |
| 2025-03-07 | 10.530 | 10.650 | 10.180 | 10.250 | 10.250 | 31,930,000 |
| 2025-03-06 | 10.240 | 10.730 | 10.120 | 10.570 | 10.570 | 37,524,800 |
| 2025-03-05 | 10.010 | 10.230 | 9.900 | 10.220 | 10.220 | 24,927,878 |
| 2025-03-04 | 9.710 | 10.270 | 9.620 | 10.050 | 10.050 | 30,171,400 |
| 2025-03-03 | 9.600 | 10.020 | 9.430 | 9.740 | 9.740 | 27,335,587 |
| 2025-02-28 | 9.950 | 10.080 | 9.460 | 9.520 | 9.520 | 29,566,303 |
| 2025-02-27 | 10.080 | 10.240 | 9.830 | 10.020 | 10.020 | 27,356,574 |
| 2025-02-26 | 10.150 | 10.250 | 9.970 | 10.040 | 10.040 | 19,456,206 |
| 2025-02-25 | 10.100 | 10.240 | 9.930 | 10.090 | 10.090 | 22,666,001 |
| 2025-02-24 | 10.270 | 10.380 | 10.070 | 10.280 | 10.280 | 30,954,397 |
| 2025-02-21 | 9.890 | 10.480 | 9.730 | 10.380 | 10.380 | 54,224,334 |
| 2025-02-20 | 9.930 | 9.990 | 9.750 | 9.880 | 9.880 | 33,187,800 |
| 2025-02-19 | 9.990 | 10.110 | 9.850 | 9.970 | 9.970 | 27,658,400 |
| 2025-02-18 | 10.450 | 10.600 | 9.870 | 9.880 | 9.880 | 42,432,601 |
| 2025-02-17 | 10.490 | 10.700 | 10.200 | 10.320 | 10.320 | 43,060,400 |
| 2025-02-14 | 9.980 | 10.390 | 9.830 | 10.350 | 10.350 | 42,643,433 |
| 2025-02-13 | 10.160 | 10.220 | 9.890 | 10.030 | 10.030 | 27,595,263 |
| 2025-02-12 | 10.020 | 10.270 | 10.000 | 10.150 | 10.150 | 24,478,400 |
| 2025-02-11 | 10.120 | 10.220 | 9.890 | 10.090 | 10.090 | 28,622,272 |
| 2025-02-10 | 9.570 | 10.180 | 9.570 | 10.120 | 10.120 | 47,188,079 |
| 2025-02-07 | 9.450 | 9.730 | 9.420 | 9.570 | 9.570 | 34,026,302 |
| 2025-02-06 | 9.160 | 9.530 | 9.030 | 9.460 | 9.460 | 27,884,803 |
| 2025-02-05 | 8.900 | 9.390 | 8.850 | 9.160 | 9.160 | 35,537,933 |
| 2025-01-27 | 8.970 | 9.040 | 8.750 | 8.780 | 8.780 | 16,225,700 |
| 2025-01-24 | 8.680 | 8.890 | 8.550 | 8.880 | 8.880 | 19,948,220 |
| 2025-01-23 | 8.650 | 8.920 | 8.620 | 8.630 | 8.630 | 22,994,624 |
| 2025-01-22 | 8.680 | 8.750 | 8.510 | 8.540 | 8.540 | 17,608,486 |
| 2025-01-21 | 8.670 | 8.850 | 8.500 | 8.780 | 8.780 | 26,297,315 |
| 2025-01-20 | 8.880 | 8.940 | 8.670 | 8.700 | 8.700 | 24,264,495 |
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.