YOUZU Interactive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.580 | 9.600 | 9.400 | 9.470 | 9.470 | 23,967,309 |
| 2024-10-23 | 9.730 | 9.900 | 9.580 | 9.640 | 9.640 | 31,346,461 |
| 2024-10-22 | 9.800 | 10.050 | 9.540 | 9.730 | 9.730 | 59,407,544 |
| 2024-10-21 | 9.700 | 10.130 | 9.500 | 9.880 | 9.880 | 67,178,367 |
| 2024-10-18 | 8.910 | 9.580 | 8.750 | 9.380 | 9.380 | 55,670,655 |
| 2024-10-17 | 8.920 | 9.250 | 8.880 | 9.000 | 9.000 | 48,446,733 |
| 2024-10-16 | 8.640 | 9.230 | 8.520 | 8.950 | 8.950 | 54,879,306 |
| 2024-10-15 | 8.490 | 9.330 | 8.310 | 8.890 | 8.890 | 59,215,750 |
| 2024-10-14 | 8.290 | 8.540 | 8.100 | 8.540 | 8.540 | 22,792,476 |
| 2024-10-11 | 8.630 | 8.670 | 8.140 | 8.240 | 8.240 | 27,344,803 |
| 2024-10-10 | 8.990 | 9.190 | 8.550 | 8.700 | 8.700 | 30,882,582 |
| 2024-10-09 | 9.650 | 9.650 | 8.950 | 8.950 | 8.950 | 42,731,320 |
| 2024-10-08 | 10.200 | 10.200 | 9.340 | 9.940 | 9.940 | 53,998,582 |
| 2024-09-30 | 8.650 | 9.280 | 8.630 | 9.270 | 9.270 | 43,581,128 |
| 2024-09-27 | 8.120 | 8.570 | 8.050 | 8.440 | 8.440 | 29,640,868 |
| 2024-09-26 | 7.700 | 7.990 | 7.650 | 7.990 | 7.990 | 18,098,004 |
| 2024-09-25 | 7.660 | 7.940 | 7.660 | 7.720 | 7.720 | 18,912,700 |
| 2024-09-24 | 7.420 | 7.620 | 7.340 | 7.620 | 7.620 | 17,362,866 |
| 2024-09-23 | 7.370 | 7.450 | 7.330 | 7.390 | 7.390 | 8,357,013 |
| 2024-09-20 | 7.440 | 7.440 | 7.300 | 7.370 | 7.370 | 8,068,283 |
| 2024-09-19 | 7.140 | 7.420 | 7.080 | 7.410 | 7.409 | 14,428,800 |
| 2024-09-18 | 7.200 | 7.220 | 7.030 | 7.090 | 7.089 | 6,746,973 |
| 2024-09-13 | 7.340 | 7.380 | 7.200 | 7.210 | 7.209 | 8,333,800 |
| 2024-09-12 | 7.370 | 7.520 | 7.330 | 7.330 | 7.329 | 8,132,300 |
| 2024-09-11 | 7.410 | 7.420 | 7.320 | 7.380 | 7.379 | 6,726,000 |
| 2024-09-10 | 7.330 | 7.480 | 7.200 | 7.430 | 7.429 | 10,566,300 |
| 2024-09-09 | 7.350 | 7.460 | 7.250 | 7.330 | 7.329 | 9,327,100 |
| 2024-09-06 | 7.510 | 7.540 | 7.370 | 7.390 | 7.389 | 9,545,300 |
| 2024-09-05 | 7.310 | 7.540 | 7.260 | 7.530 | 7.529 | 15,965,093 |
| 2024-09-04 | 7.340 | 7.390 | 7.260 | 7.280 | 7.279 | 8,279,400 |
| 2024-09-03 | 7.330 | 7.480 | 7.300 | 7.380 | 7.379 | 9,013,890 |
| 2024-09-02 | 7.520 | 7.580 | 7.300 | 7.350 | 7.349 | 14,868,900 |
| 2024-08-30 | 7.210 | 7.620 | 7.180 | 7.510 | 7.509 | 21,530,000 |
| 2024-08-29 | 7.030 | 7.280 | 7.010 | 7.230 | 7.229 | 15,454,400 |
| 2024-08-28 | 7.050 | 7.100 | 6.850 | 7.080 | 7.079 | 12,577,865 |
| 2024-08-27 | 7.080 | 7.230 | 7.020 | 7.030 | 7.029 | 12,932,143 |
| 2024-08-26 | 7.070 | 7.170 | 6.950 | 7.090 | 7.089 | 9,760,222 |
| 2024-08-23 | 7.080 | 7.130 | 6.970 | 7.030 | 7.029 | 10,146,072 |
| 2024-08-22 | 7.280 | 7.450 | 7.060 | 7.080 | 7.079 | 20,624,913 |
| 2024-08-21 | 7.600 | 7.660 | 7.340 | 7.340 | 7.339 | 25,550,506 |
| 2024-08-20 | 7.530 | 7.640 | 7.400 | 7.450 | 7.449 | 19,098,262 |
| 2024-08-19 | 7.470 | 7.610 | 7.450 | 7.530 | 7.529 | 15,966,900 |
| 2024-08-16 | 7.640 | 7.660 | 7.460 | 7.470 | 7.469 | 13,566,300 |
| 2024-08-15 | 7.410 | 7.720 | 7.350 | 7.610 | 7.609 | 20,563,558 |
| 2024-08-14 | 7.340 | 7.510 | 7.270 | 7.410 | 7.409 | 17,467,800 |
| 2024-08-13 | 7.300 | 7.360 | 7.190 | 7.300 | 7.299 | 8,394,200 |
| 2024-08-12 | 7.400 | 7.430 | 7.240 | 7.300 | 7.299 | 10,324,006 |
| 2024-08-09 | 7.580 | 7.650 | 7.410 | 7.430 | 7.429 | 9,434,566 |
| 2024-08-08 | 7.640 | 7.650 | 7.430 | 7.600 | 7.599 | 11,403,800 |
| 2024-08-07 | 7.570 | 7.740 | 7.530 | 7.660 | 7.659 | 14,497,358 |
| 2024-08-06 | 7.500 | 7.660 | 7.460 | 7.630 | 7.629 | 15,428,200 |
| 2024-08-05 | 7.520 | 7.780 | 7.400 | 7.410 | 7.409 | 17,545,900 |
| 2024-08-02 | 7.580 | 7.710 | 7.500 | 7.520 | 7.519 | 9,197,599 |
| 2024-08-01 | 7.700 | 7.770 | 7.600 | 7.680 | 7.629 | 12,176,469 |
| 2024-07-31 | 7.350 | 7.700 | 7.340 | 7.670 | 7.619 | 15,918,700 |
| 2024-07-30 | 7.330 | 7.390 | 7.260 | 7.370 | 7.321 | 7,699,020 |
| 2024-07-29 | 7.340 | 7.410 | 7.210 | 7.340 | 7.291 | 9,510,425 |
| 2024-07-26 | 7.220 | 7.400 | 7.170 | 7.290 | 7.242 | 8,729,371 |
| 2024-07-25 | 7.020 | 7.280 | 6.990 | 7.200 | 7.152 | 11,251,800 |
| 2024-07-24 | 7.240 | 7.330 | 7.050 | 7.070 | 7.023 | 13,807,000 |
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.