YOUZU Interactive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.720 | 8.920 | 8.650 | 8.800 | 8.800 | 17,713,395 |
| 2025-01-16 | 8.940 | 8.990 | 8.750 | 8.750 | 8.750 | 29,467,133 |
| 2025-01-15 | 9.050 | 9.080 | 8.790 | 8.920 | 8.920 | 33,383,792 |
| 2025-01-14 | 8.580 | 8.820 | 8.500 | 8.820 | 8.820 | 30,138,958 |
| 2025-01-13 | 8.290 | 8.570 | 8.150 | 8.510 | 8.510 | 13,882,374 |
| 2025-01-10 | 8.700 | 8.870 | 8.430 | 8.430 | 8.430 | 19,495,596 |
| 2025-01-09 | 8.960 | 9.010 | 8.760 | 8.820 | 8.820 | 21,158,400 |
| 2025-01-08 | 8.830 | 8.950 | 8.530 | 8.830 | 8.830 | 24,981,339 |
| 2025-01-07 | 8.990 | 9.090 | 8.730 | 8.910 | 8.910 | 29,949,385 |
| 2025-01-06 | 9.030 | 9.660 | 8.680 | 9.030 | 9.030 | 55,040,650 |
| 2025-01-03 | 9.370 | 9.420 | 8.750 | 8.780 | 8.780 | 22,758,655 |
| 2025-01-02 | 9.360 | 9.440 | 9.000 | 9.140 | 9.140 | 20,810,210 |
| 2024-12-31 | 9.810 | 9.880 | 9.350 | 9.350 | 9.350 | 21,753,221 |
| 2024-12-30 | 9.800 | 9.980 | 9.590 | 9.800 | 9.800 | 18,241,072 |
| 2024-12-27 | 9.840 | 10.030 | 9.740 | 9.850 | 9.850 | 19,766,500 |
| 2024-12-26 | 9.850 | 9.980 | 9.730 | 9.860 | 9.860 | 20,262,383 |
| 2024-12-25 | 9.800 | 9.970 | 9.310 | 9.820 | 9.820 | 29,327,317 |
| 2024-12-24 | 9.780 | 9.840 | 9.580 | 9.740 | 9.740 | 20,710,720 |
| 2024-12-23 | 10.320 | 10.320 | 9.730 | 9.750 | 9.750 | 35,703,788 |
| 2024-12-20 | 10.100 | 10.650 | 10.060 | 10.320 | 10.320 | 39,258,750 |
| 2024-12-19 | 10.020 | 10.210 | 9.790 | 10.190 | 10.190 | 34,564,031 |
| 2024-12-18 | 10.240 | 10.340 | 9.930 | 10.170 | 10.170 | 34,229,900 |
| 2024-12-17 | 10.640 | 10.650 | 10.000 | 10.050 | 10.050 | 48,265,200 |
| 2024-12-16 | 11.020 | 11.120 | 10.450 | 10.490 | 10.490 | 70,947,690 |
| 2024-12-13 | 10.950 | 11.450 | 10.770 | 11.100 | 11.100 | 125,767,104 |
| 2024-12-12 | 10.600 | 11.400 | 10.560 | 10.960 | 10.960 | 145,534,671 |
| 2024-12-11 | 10.160 | 10.420 | 10.060 | 10.360 | 10.360 | 32,094,485 |
| 2024-12-10 | 10.330 | 10.460 | 10.090 | 10.130 | 10.130 | 31,712,888 |
| 2024-12-09 | 10.180 | 10.260 | 9.970 | 10.080 | 10.080 | 23,855,600 |
| 2024-12-06 | 9.890 | 10.250 | 9.850 | 10.160 | 10.160 | 39,349,088 |
| 2024-12-05 | 9.600 | 9.910 | 9.510 | 9.900 | 9.900 | 24,955,213 |
| 2024-12-04 | 9.850 | 9.950 | 9.540 | 9.590 | 9.590 | 23,762,612 |
| 2024-12-03 | 10.080 | 10.090 | 9.800 | 9.910 | 9.910 | 26,590,488 |
| 2024-12-02 | 9.780 | 10.220 | 9.770 | 10.080 | 10.080 | 36,839,500 |
| 2024-11-29 | 9.770 | 9.980 | 9.500 | 9.760 | 9.760 | 38,071,939 |
| 2024-11-28 | 9.770 | 10.210 | 9.670 | 9.770 | 9.770 | 49,217,200 |
| 2024-11-27 | 9.140 | 9.720 | 8.940 | 9.690 | 9.690 | 40,169,110 |
| 2024-11-26 | 9.290 | 9.690 | 9.170 | 9.190 | 9.190 | 27,887,379 |
| 2024-11-25 | 9.360 | 9.520 | 9.070 | 9.320 | 9.320 | 28,474,781 |
| 2024-11-22 | 9.510 | 9.940 | 9.270 | 9.300 | 9.300 | 36,945,764 |
| 2024-11-21 | 9.620 | 9.840 | 9.500 | 9.600 | 9.600 | 31,093,733 |
| 2024-11-20 | 9.310 | 9.780 | 9.310 | 9.640 | 9.640 | 28,761,975 |
| 2024-11-19 | 9.150 | 9.370 | 9.050 | 9.350 | 9.350 | 24,868,600 |
| 2024-11-18 | 9.980 | 10.020 | 9.060 | 9.140 | 9.140 | 42,213,080 |
| 2024-11-15 | 10.070 | 10.590 | 9.800 | 9.940 | 9.940 | 40,721,303 |
| 2024-11-14 | 10.370 | 10.760 | 10.080 | 10.100 | 10.100 | 32,306,204 |
| 2024-11-13 | 10.330 | 10.610 | 10.220 | 10.440 | 10.440 | 33,755,500 |
| 2024-11-12 | 10.880 | 10.880 | 10.310 | 10.420 | 10.420 | 49,171,400 |
| 2024-11-11 | 10.510 | 10.780 | 10.380 | 10.750 | 10.750 | 61,577,102 |
| 2024-11-08 | 10.610 | 10.730 | 10.380 | 10.520 | 10.520 | 54,061,042 |
| 2024-11-07 | 10.620 | 10.750 | 10.350 | 10.520 | 10.520 | 83,405,000 |
| 2024-11-06 | 9.790 | 10.820 | 9.730 | 10.820 | 10.820 | 123,982,023 |
| 2024-11-05 | 9.510 | 9.850 | 9.500 | 9.840 | 9.840 | 26,132,300 |
| 2024-11-04 | 9.380 | 9.580 | 9.280 | 9.500 | 9.500 | 20,319,991 |
| 2024-11-01 | 9.920 | 9.950 | 9.340 | 9.360 | 9.360 | 32,477,739 |
| 2024-10-31 | 9.810 | 10.110 | 9.750 | 9.920 | 9.920 | 27,360,861 |
| 2024-10-30 | 9.880 | 10.160 | 9.780 | 9.900 | 9.900 | 29,496,489 |
| 2024-10-29 | 10.000 | 10.340 | 9.850 | 10.030 | 10.030 | 47,528,360 |
| 2024-10-28 | 9.790 | 10.060 | 9.730 | 9.950 | 9.950 | 28,360,660 |
| 2024-10-25 | 9.570 | 9.900 | 9.500 | 9.830 | 9.830 | 29,403,900 |
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.