YLZ Information Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.900	6.260	5.860	6.250	6.250	22,560,436
2023-07-27	6.010	6.020	5.900	5.920	5.920	6,280,900
2023-07-26	6.080	6.120	5.970	5.980	5.980	6,940,900
2023-07-25	6.030	6.120	5.990	6.120	6.120	10,086,700
2023-07-24	5.910	6.040	5.860	5.940	5.940	7,464,775
2023-07-21	5.960	6.040	5.910	5.930	5.930	5,630,708
2023-07-20	6.060	6.180	5.960	5.980	5.980	7,344,823
2023-07-19	6.030	6.150	6.030	6.050	6.050	4,652,700
2023-07-18	6.200	6.240	6.060	6.080	6.080	6,730,600
2023-07-17	6.130	6.260	6.100	6.190	6.190	10,487,786
2023-07-14	6.090	6.250	6.050	6.200	6.200	18,280,703
2023-07-13	5.870	6.230	5.820	6.150	6.150	17,902,863
2023-07-12	5.990	6.050	5.840	5.850	5.850	8,368,900
2023-07-11	5.970	6.030	5.930	6.030	6.030	4,452,100
2023-07-10	5.990	6.030	5.900	5.950	5.950	5,362,100
2023-07-07	6.070	6.070	5.920	5.980	5.980	6,554,000
2023-07-06	6.060	6.160	6.010	6.070	6.070	4,379,914
2023-07-05	6.160	6.220	6.060	6.070	6.070	7,551,613
2023-07-04	6.130	6.190	6.090	6.180	6.180	6,278,313
2023-07-03	6.100	6.180	5.930	6.140	6.140	10,312,797
2023-06-30	6.040	6.160	6.000	6.140	6.140	7,821,100
2023-06-29	6.000	6.090	5.950	6.050	6.050	7,797,200
2023-06-28	6.200	6.210	5.880	6.030	6.030	11,412,997
2023-06-27	6.190	6.300	6.160	6.180	6.180	8,734,100
2023-06-26	6.490	6.580	6.140	6.180	6.180	12,739,800
2023-06-21	6.850	6.850	6.550	6.570	6.570	16,052,900
2023-06-20	6.800	6.950	6.720	6.910	6.910	13,089,700
2023-06-19	6.770	6.930	6.750	6.820	6.820	8,871,300
2023-06-16	6.650	6.860	6.540	6.800	6.800	10,330,497
2023-06-15	6.850	6.850	6.620	6.670	6.670	10,373,600
2023-06-14	6.890	6.930	6.810	6.830	6.830	8,645,594
2023-06-13	6.720	6.930	6.670	6.880	6.880	12,205,897
2023-06-12	6.820	6.830	6.700	6.740	6.740	7,868,498
2023-06-09	6.830	6.860	6.660	6.810	6.810	10,675,804
2023-06-08	6.850	6.940	6.650	6.790	6.790	13,068,800
2023-06-07	6.620	6.910	6.550	6.800	6.800	13,218,600
2023-06-06	6.920	6.920	6.570	6.610	6.610	15,108,900
2023-06-05	6.760	6.900	6.720	6.900	6.900	11,299,200
2023-06-02	6.740	6.860	6.690	6.760	6.760	17,845,300
2023-06-01	6.500	6.700	6.430	6.630	6.630	15,301,787
2023-05-31	6.400	6.560	6.360	6.540	6.540	15,227,598
2023-05-30	6.280	6.430	6.150	6.390	6.390	12,332,300
2023-05-29	6.300	6.550	6.260	6.390	6.390	12,310,700
2023-05-26	6.220	6.330	6.170	6.300	6.300	6,473,200
2023-05-25	6.240	6.560	6.140	6.240	6.240	11,230,000
2023-05-24	6.260	6.360	6.140	6.270	6.270	6,957,094
2023-05-23	6.340	6.390	6.150	6.190	6.190	7,691,098
2023-05-22	6.430	6.650	6.300	6.340	6.340	7,194,297
2023-05-19	6.340	6.510	6.320	6.450	6.450	8,608,000
2023-05-18	6.130	6.430	6.130	6.390	6.390	11,794,202
2023-05-17	6.140	6.350	6.020	6.200	6.200	11,194,353
2023-05-16	6.190	6.390	6.110	6.180	6.180	9,819,197
2023-05-15	6.560	6.570	6.280	6.330	6.330	10,600,700
2023-05-12	6.500	6.620	6.440	6.460	6.460	8,452,903
2023-05-11	6.630	6.660	6.490	6.550	6.550	10,437,400
2023-05-10	6.580	6.780	6.540	6.580	6.580	13,821,000
2023-05-09	6.630	6.810	6.510	6.530	6.530	17,052,197
2023-05-08	6.570	6.870	6.400	6.750	6.750	19,000,900
2023-05-05	6.290	6.690	6.250	6.600	6.600	22,606,907
2023-05-04	6.360	6.460	6.190	6.340	6.340	11,042,295

← NewerPage 14 of 21 · 1,213 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.