YLZ Information Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.510	6.670	6.360	6.570	6.570	35,057,858
2023-10-26	6.290	6.550	6.260	6.450	6.450	13,865,600
2023-10-25	6.190	6.450	6.150	6.350	6.350	12,201,000
2023-10-24	6.100	6.230	5.960	6.180	6.180	8,715,800
2023-10-23	6.200	6.260	6.020	6.050	6.050	13,029,300
2023-10-20	6.320	6.450	6.160	6.190	6.190	13,987,173
2023-10-19	6.340	6.650	6.320	6.380	6.380	15,713,802
2023-10-18	6.350	6.460	6.220	6.390	6.390	12,687,300
2023-10-17	6.350	6.460	6.300	6.390	6.390	10,294,400
2023-10-16	6.270	6.390	6.200	6.330	6.330	10,307,000
2023-10-13	6.300	6.360	6.250	6.280	6.280	9,785,900
2023-10-12	6.380	6.460	6.330	6.370	6.370	12,539,700
2023-10-11	6.350	6.490	6.300	6.390	6.390	15,312,494
2023-10-10	6.080	6.440	6.080	6.380	6.380	24,804,170
2023-10-09	5.950	6.140	5.940	6.080	6.080	14,079,489
2023-09-28	5.890	5.970	5.870	5.950	5.950	7,361,485
2023-09-27	5.920	5.940	5.840	5.850	5.850	7,784,000
2023-09-26	5.890	5.960	5.860	5.930	5.930	7,570,700
2023-09-25	5.950	5.970	5.830	5.890	5.890	7,442,100
2023-09-22	5.840	5.970	5.770	5.950	5.950	8,862,976
2023-09-21	5.770	5.930	5.750	5.820	5.820	6,936,300
2023-09-20	5.780	5.880	5.780	5.780	5.780	8,072,500
2023-09-19	5.890	5.890	5.760	5.780	5.780	10,495,019
2023-09-18	5.810	5.940	5.770	5.890	5.890	11,118,700
2023-09-15	6.000	6.030	5.810	5.850	5.850	15,455,912
2023-09-14	6.150	6.220	5.950	6.000	6.000	22,396,594
2023-09-13	6.500	6.670	6.150	6.250	6.250	37,001,800
2023-09-12	6.310	6.390	6.230	6.280	6.280	8,010,200
2023-09-11	6.370	6.430	6.310	6.330	6.330	8,704,400
2023-09-08	6.280	6.480	6.190	6.420	6.420	10,480,408
2023-09-07	6.310	6.460	6.280	6.340	6.340	11,750,013
2023-09-06	6.170	6.350	6.080	6.340	6.340	11,396,913
2023-09-05	6.170	6.270	6.150	6.200	6.200	8,338,800
2023-09-04	6.090	6.200	6.030	6.200	6.200	8,964,200
2023-09-01	6.210	6.270	6.050	6.080	6.080	9,910,997
2023-08-31	6.260	6.280	6.160	6.210	6.210	9,822,500
2023-08-30	6.160	6.280	6.120	6.260	6.260	15,516,200
2023-08-29	5.760	6.200	5.720	6.170	6.170	23,548,100
2023-08-28	6.280	6.320	5.780	5.790	5.790	22,670,900
2023-08-25	6.070	6.350	5.880	5.920	5.920	23,234,300
2023-08-24	6.360	6.420	6.150	6.170	6.170	18,921,494
2023-08-23	6.500	6.550	6.320	6.320	6.320	20,960,300
2023-08-22	6.170	6.570	6.150	6.410	6.410	30,724,497
2023-08-21	6.030	6.340	6.030	6.070	6.070	16,295,197
2023-08-18	6.280	6.430	6.030	6.040	6.040	14,542,805
2023-08-17	6.200	6.340	6.060	6.290	6.290	14,967,897
2023-08-16	6.300	6.400	6.130	6.260	6.260	15,250,400
2023-08-15	6.480	6.490	6.270	6.380	6.380	19,114,300
2023-08-14	6.300	6.560	6.250	6.550	6.550	26,297,700
2023-08-11	6.450	6.600	6.350	6.370	6.370	22,753,500
2023-08-10	6.460	6.620	6.390	6.520	6.520	24,950,112
2023-08-09	6.350	6.690	6.260	6.450	6.450	36,603,900
2023-08-08	6.390	6.490	6.290	6.340	6.340	9,720,500
2023-08-07	6.430	6.450	6.320	6.380	6.380	12,297,312
2023-08-04	6.210	6.480	6.110	6.440	6.440	22,227,712
2023-08-03	6.120	6.230	6.100	6.210	6.210	8,365,000
2023-08-02	6.100	6.170	6.050	6.160	6.160	8,793,912
2023-08-01	6.250	6.270	6.070	6.090	6.090	12,347,607
2023-07-31	6.230	6.470	6.160	6.210	6.210	22,309,300
2023-07-28	5.900	6.260	5.860	6.250	6.250	22,560,436

← NewerPage 13 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.