YLZ Information Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.490 | 3.660 | 3.440 | 3.610 | 3.610 | 18,453,900 |
| 2024-04-24 | 3.390 | 3.520 | 3.390 | 3.490 | 3.490 | 11,898,900 |
| 2024-04-23 | 3.370 | 3.550 | 3.370 | 3.440 | 3.440 | 11,966,900 |
| 2024-04-22 | 3.480 | 3.490 | 3.300 | 3.400 | 3.400 | 13,619,502 |
| 2024-04-19 | 3.280 | 3.680 | 3.230 | 3.510 | 3.510 | 23,644,718 |
| 2024-04-18 | 3.310 | 3.410 | 3.250 | 3.310 | 3.310 | 15,089,700 |
| 2024-04-17 | 3.210 | 3.400 | 3.210 | 3.360 | 3.360 | 18,108,100 |
| 2024-04-16 | 3.510 | 3.550 | 3.080 | 3.100 | 3.100 | 23,626,227 |
| 2024-04-15 | 3.820 | 3.870 | 3.530 | 3.610 | 3.610 | 24,049,101 |
| 2024-04-12 | 4.030 | 4.060 | 3.960 | 3.980 | 3.980 | 12,924,004 |
| 2024-04-11 | 3.970 | 4.120 | 3.930 | 4.040 | 4.040 | 14,547,332 |
| 2024-04-10 | 4.190 | 4.190 | 3.970 | 4.010 | 4.010 | 20,004,043 |
| 2024-04-09 | 4.240 | 4.330 | 4.100 | 4.210 | 4.210 | 18,813,013 |
| 2024-04-08 | 4.500 | 4.520 | 4.260 | 4.280 | 4.280 | 26,624,117 |
| 2024-04-03 | 4.550 | 4.750 | 4.540 | 4.580 | 4.580 | 24,381,978 |
| 2024-04-02 | 4.830 | 4.830 | 4.550 | 4.570 | 4.570 | 37,804,901 |
| 2024-04-01 | 4.800 | 4.880 | 4.750 | 4.870 | 4.870 | 30,969,001 |
| 2024-03-29 | 4.560 | 4.870 | 4.520 | 4.870 | 4.870 | 29,199,700 |
| 2024-03-28 | 4.560 | 4.650 | 4.350 | 4.590 | 4.590 | 39,739,826 |
| 2024-03-27 | 4.420 | 4.850 | 4.420 | 4.570 | 4.570 | 49,095,292 |
| 2024-03-26 | 4.470 | 4.990 | 4.400 | 4.510 | 4.510 | 51,248,039 |
| 2024-03-25 | 4.200 | 4.350 | 4.150 | 4.230 | 4.230 | 32,089,115 |
| 2024-03-22 | 4.160 | 4.280 | 4.120 | 4.140 | 4.140 | 21,396,701 |
| 2024-03-21 | 4.180 | 4.280 | 4.150 | 4.190 | 4.190 | 21,595,000 |
| 2024-03-20 | 4.130 | 4.190 | 4.080 | 4.160 | 4.160 | 20,808,400 |
| 2024-03-19 | 4.090 | 4.320 | 4.060 | 4.150 | 4.150 | 30,944,765 |
| 2024-03-18 | 4.090 | 4.130 | 4.030 | 4.070 | 4.070 | 22,531,765 |
| 2024-03-15 | 4.000 | 4.120 | 3.900 | 4.090 | 4.090 | 28,168,665 |
| 2024-03-14 | 4.230 | 4.270 | 4.140 | 4.250 | 4.250 | 18,020,761 |
| 2024-03-13 | 4.290 | 4.360 | 4.220 | 4.220 | 4.220 | 22,153,600 |
| 2024-03-12 | 4.220 | 4.330 | 4.180 | 4.290 | 4.290 | 22,510,203 |
| 2024-03-11 | 4.140 | 4.280 | 4.090 | 4.240 | 4.240 | 22,247,060 |
| 2024-03-08 | 4.070 | 4.190 | 4.070 | 4.160 | 4.160 | 19,295,454 |
| 2024-03-07 | 4.210 | 4.290 | 4.100 | 4.100 | 4.100 | 23,344,861 |
| 2024-03-06 | 4.160 | 4.240 | 4.040 | 4.230 | 4.230 | 26,771,115 |
| 2024-03-05 | 4.140 | 4.340 | 4.100 | 4.180 | 4.180 | 24,530,100 |
| 2024-03-04 | 4.230 | 4.260 | 4.050 | 4.140 | 4.140 | 21,925,050 |
| 2024-03-01 | 4.310 | 4.380 | 4.150 | 4.230 | 4.230 | 29,239,400 |
| 2024-02-29 | 4.090 | 4.350 | 4.070 | 4.320 | 4.320 | 32,304,874 |
| 2024-02-28 | 4.420 | 4.710 | 4.200 | 4.200 | 4.200 | 46,018,374 |
| 2024-02-27 | 4.250 | 4.460 | 4.240 | 4.410 | 4.410 | 29,245,654 |
| 2024-02-26 | 4.290 | 4.540 | 4.250 | 4.320 | 4.320 | 36,235,900 |
| 2024-02-23 | 4.060 | 4.490 | 4.020 | 4.290 | 4.290 | 40,576,534 |
| 2024-02-22 | 3.890 | 4.110 | 3.890 | 4.080 | 4.080 | 34,322,208 |
| 2024-02-21 | 3.790 | 4.150 | 3.770 | 3.920 | 3.920 | 40,950,850 |
| 2024-02-20 | 3.680 | 3.970 | 3.550 | 3.880 | 3.880 | 32,379,900 |
| 2024-02-19 | 3.650 | 3.850 | 3.630 | 3.730 | 3.730 | 28,530,300 |
| 2024-02-08 | 3.310 | 3.630 | 3.280 | 3.570 | 3.570 | 28,793,200 |
| 2024-02-07 | 3.400 | 3.650 | 3.290 | 3.400 | 3.400 | 29,498,340 |
| 2024-02-06 | 3.230 | 3.560 | 2.810 | 3.400 | 3.400 | 35,380,341 |
| 2024-02-05 | 4.080 | 4.080 | 3.310 | 3.320 | 3.320 | 33,841,860 |
| 2024-02-02 | 4.230 | 4.330 | 4.020 | 4.140 | 4.140 | 32,671,704 |
| 2024-02-01 | 4.210 | 4.450 | 4.210 | 4.250 | 4.250 | 38,096,133 |
| 2024-01-31 | 4.150 | 4.340 | 4.040 | 4.100 | 4.100 | 33,224,500 |
| 2024-01-30 | 4.800 | 4.810 | 4.230 | 4.310 | 4.310 | 49,044,030 |
| 2024-01-29 | 5.040 | 5.330 | 4.860 | 4.930 | 4.930 | 50,177,895 |
| 2024-01-26 | 4.880 | 5.400 | 4.750 | 5.080 | 5.080 | 67,723,255 |
| 2024-01-25 | 5.100 | 5.600 | 4.960 | 5.050 | 5.050 | 96,717,013 |
| 2024-01-24 | 4.160 | 4.960 | 4.120 | 4.960 | 4.960 | 56,668,075 |
| 2024-01-23 | 4.080 | 4.190 | 3.980 | 4.130 | 4.130 | 20,262,071 |
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.