YLZ Information Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.150	4.240	4.060	4.120	4.120	25,826,800
2024-01-19	4.320	4.450	4.200	4.210	4.210	29,376,825
2024-01-18	4.390	4.520	4.250	4.320	4.320	39,828,825
2024-01-17	4.290	4.650	4.220	4.430	4.430	48,055,256
2024-01-16	4.200	4.390	4.200	4.330	4.330	34,555,160
2024-01-15	4.150	4.290	4.030	4.240	4.240	31,966,342
2024-01-12	4.160	4.250	4.130	4.150	4.150	20,576,860
2024-01-11	4.080	4.220	4.080	4.170	4.170	21,747,854
2024-01-10	4.210	4.210	4.040	4.130	4.130	26,970,571
2024-01-09	4.320	4.360	4.200	4.230	4.230	31,825,089
2024-01-08	4.320	4.420	4.300	4.320	4.320	29,944,033
2024-01-05	4.450	4.470	4.290	4.340	4.340	44,605,265
2024-01-04	4.420	4.590	4.370	4.510	4.510	78,529,094
2024-01-03	4.710	4.910	4.370	4.380	4.380	108,097,685
2024-01-02	5.460	5.460	5.460	5.460	5.460	2,799,900
2023-12-29	6.820	6.820	6.820	6.820	6.820	0
2023-12-28	6.700	6.910	6.530	6.820	6.820	12,669,400
2023-12-27	6.420	6.740	6.420	6.700	6.700	11,912,300
2023-12-26	6.610	6.610	6.370	6.420	6.420	8,375,900
2023-12-25	6.660	6.760	6.540	6.620	6.620	9,127,800
2023-12-22	6.880	6.900	6.610	6.640	6.640	11,339,000
2023-12-21	6.790	6.880	6.680	6.840	6.840	11,466,700
2023-12-20	6.910	7.070	6.830	6.830	6.830	12,102,288
2023-12-19	6.970	7.000	6.820	6.910	6.910	13,063,673
2023-12-18	6.880	7.140	6.880	6.940	6.940	20,989,205
2023-12-15	6.910	7.010	6.830	6.900	6.900	8,302,300
2023-12-14	6.930	7.060	6.910	6.910	6.910	9,370,490
2023-12-13	7.060	7.130	6.950	6.950	6.950	9,611,300
2023-12-12	7.010	7.130	6.960	7.080	7.080	11,969,300
2023-12-11	6.920	7.050	6.860	7.040	7.040	15,250,450
2023-12-08	7.190	7.190	6.910	6.970	6.970	24,207,900
2023-12-07	6.800	7.260	6.800	7.200	7.200	30,513,900
2023-12-06	6.730	6.930	6.670	6.860	6.860	13,931,000
2023-12-05	6.990	6.990	6.730	6.730	6.730	11,479,100
2023-12-04	7.010	7.060	6.880	6.990	6.990	17,376,800
2023-12-01	6.810	7.010	6.660	6.970	6.970	20,548,759
2023-11-30	6.780	6.830	6.630	6.760	6.760	24,113,278
2023-11-29	6.400	6.910	6.310	6.800	6.800	42,895,291
2023-11-28	7.250	7.330	7.160	7.250	7.250	11,753,557
2023-11-27	7.100	7.330	7.070	7.220	7.220	13,925,300
2023-11-24	7.300	7.300	7.120	7.160	7.160	16,258,855
2023-11-23	7.230	7.340	7.150	7.310	7.310	19,582,697
2023-11-22	7.250	7.480	7.220	7.270	7.270	29,094,820
2023-11-21	7.510	7.530	7.310	7.340	7.340	31,032,800
2023-11-20	7.540	7.570	7.310	7.510	7.510	43,684,073
2023-11-17	7.310	7.990	7.240	7.630	7.630	53,642,619
2023-11-16	7.200	7.610	7.170	7.460	7.460	35,353,493
2023-11-15	7.380	7.450	7.240	7.260	7.260	22,646,300
2023-11-14	7.190	7.420	7.150	7.350	7.350	29,512,000
2023-11-13	7.110	7.270	7.110	7.200	7.200	26,322,700
2023-11-10	7.300	7.320	7.060	7.090	7.090	34,416,200
2023-11-09	7.220	7.630	7.080	7.280	7.280	56,334,194
2023-11-08	6.840	7.500	6.770	7.180	7.180	49,419,422
2023-11-07	6.780	6.860	6.730	6.830	6.830	14,093,400
2023-11-06	6.710	6.830	6.650	6.810	6.810	16,114,700
2023-11-03	6.570	6.730	6.510	6.690	6.690	15,345,200
2023-11-02	6.610	6.670	6.540	6.540	6.540	12,019,300
2023-11-01	6.650	6.700	6.540	6.590	6.590	15,946,100
2023-10-31	6.770	6.840	6.600	6.640	6.640	21,077,500
2023-10-30	6.570	6.800	6.560	6.730	6.730	31,335,844

← NewerPage 12 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.