YLZ Information Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.500	2.560	2.400	2.450	2.450	32,443,216
2024-07-23	2.300	2.750	2.270	2.650	2.650	45,157,272
2024-07-22	2.200	2.300	2.200	2.290	2.290	9,645,534
2024-07-19	2.180	2.240	2.180	2.220	2.220	5,322,900
2024-07-18	2.170	2.210	2.120	2.190	2.190	8,228,700
2024-07-17	2.240	2.270	2.200	2.200	2.200	8,591,600
2024-07-16	2.190	2.300	2.190	2.250	2.250	9,008,900
2024-07-15	2.280	2.290	2.200	2.200	2.200	9,111,300
2024-07-12	2.260	2.340	2.230	2.300	2.300	13,014,700
2024-07-11	2.200	2.250	2.190	2.250	2.250	9,600,600
2024-07-10	2.180	2.190	2.140	2.170	2.170	7,063,200
2024-07-09	2.150	2.210	2.120	2.190	2.190	8,833,925
2024-07-08	2.230	2.250	2.130	2.170	2.170	10,848,600
2024-07-05	2.180	2.300	2.140	2.250	2.250	10,808,600
2024-07-04	2.240	2.250	2.140	2.170	2.170	11,035,700
2024-07-03	2.130	2.310	2.130	2.250	2.250	15,934,200
2024-07-02	2.070	2.280	2.050	2.180	2.180	14,993,100
2024-07-01	2.040	2.060	2.000	2.060	2.060	6,473,700
2024-06-28	2.060	2.100	2.020	2.020	2.020	7,426,900
2024-06-27	2.080	2.140	2.060	2.060	2.060	7,514,111
2024-06-26	2.020	2.110	1.980	2.110	2.110	9,346,100
2024-06-25	2.060	2.090	2.030	2.040	2.040	6,043,200
2024-06-24	2.170	2.200	2.040	2.060	2.060	9,891,200
2024-06-21	2.150	2.200	2.140	2.200	2.200	6,816,800
2024-06-20	2.300	2.340	2.180	2.190	2.190	14,315,800
2024-06-19	2.250	2.370	2.230	2.300	2.300	16,123,000
2024-06-18	2.220	2.270	2.210	2.260	2.260	11,826,700
2024-06-17	2.210	2.270	2.180	2.230	2.230	11,390,700
2024-06-14	2.200	2.300	2.190	2.230	2.230	13,641,600
2024-06-13	2.280	2.310	2.170	2.220	2.220	19,161,601
2024-06-12	2.160	2.380	2.150	2.300	2.300	23,463,600
2024-06-11	2.040	2.270	1.980	2.180	2.180	19,547,500
2024-06-07	2.050	2.120	2.010	2.060	2.060	17,007,301
2024-06-06	2.240	2.270	1.920	1.970	1.970	30,929,567
2024-06-05	2.210	2.370	2.160	2.270	2.270	19,775,900
2024-06-04	2.300	2.360	2.150	2.190	2.190	17,804,850
2024-06-03	2.610	2.620	2.320	2.360	2.360	16,752,517
2024-05-31	2.580	2.640	2.540	2.610	2.610	6,993,273
2024-05-30	2.760	2.760	2.580	2.610	2.610	13,897,673
2024-05-29	2.700	2.810	2.690	2.770	2.770	6,884,305
2024-05-28	2.810	2.820	2.730	2.730	2.730	9,171,700
2024-05-27	2.930	2.940	2.780	2.820	2.820	12,116,700
2024-05-24	2.740	2.980	2.710	2.940	2.940	20,160,271
2024-05-23	2.790	2.830	2.680	2.750	2.750	13,203,610
2024-05-22	2.870	2.890	2.820	2.830	2.830	10,608,280
2024-05-21	2.840	2.910	2.840	2.880	2.880	7,454,201
2024-05-20	2.900	2.920	2.840	2.860	2.860	12,410,636
2024-05-17	2.950	2.960	2.880	2.920	2.920	11,017,549
2024-05-16	2.900	2.980	2.830	2.930	2.930	15,282,775
2024-05-15	2.880	2.970	2.850	2.930	2.930	13,810,170
2024-05-14	2.730	2.890	2.730	2.860	2.860	13,171,361
2024-05-13	2.870	2.880	2.730	2.740	2.740	16,296,156
2024-05-10	2.860	3.030	2.830	2.910	2.910	19,126,840
2024-05-09	2.900	2.960	2.740	2.880	2.880	27,994,820
2024-05-08	3.230	3.230	3.100	3.110	3.110	16,607,800
2024-05-07	3.340	3.360	3.220	3.240	3.240	19,208,051
2024-05-06	3.480	3.530	3.200	3.340	3.340	21,766,400
2024-04-30	3.560	3.660	3.470	3.480	3.480	15,298,200
2024-04-29	3.460	3.630	3.450	3.560	3.560	17,809,964
2024-04-26	3.510	3.570	3.390	3.500	3.500	21,770,400

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-08	0.0050 CNY
2020-07-08	0.0050 CNY
2019-06-21	0.0050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.