YLZ Information Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.430	6.800	6.400	6.650	6.650	16,824,149
2023-02-01	6.320	6.450	6.270	6.450	6.450	7,124,162
2023-01-31	6.380	6.380	6.270	6.320	6.320	6,048,262
2023-01-30	6.150	6.410	6.100	6.390	6.390	13,376,103
2023-01-20	5.990	6.180	5.990	6.100	6.100	5,947,303
2023-01-19	5.850	6.030	5.850	5.990	5.990	4,804,300
2023-01-18	5.790	5.900	5.750	5.890	5.890	4,508,900
2023-01-17	5.920	5.920	5.770	5.780	5.780	3,879,803
2023-01-16	5.750	5.920	5.750	5.890	5.890	5,782,800
2023-01-13	5.850	5.850	5.710	5.750	5.750	4,349,400
2023-01-12	5.800	5.880	5.750	5.830	5.830	4,451,800
2023-01-11	6.040	6.040	5.830	5.840	5.840	6,526,600
2023-01-10	6.030	6.080	5.930	5.960	5.960	5,247,100
2023-01-09	6.050	6.140	6.030	6.060	6.060	4,787,500
2023-01-06	6.200	6.240	6.030	6.030	6.030	6,990,497
2023-01-05	6.240	6.290	6.180	6.200	6.200	6,180,700
2023-01-04	6.200	6.290	6.150	6.260	6.260	7,573,797
2023-01-03	5.960	6.240	5.950	6.200	6.200	9,386,003
2022-12-30	5.910	6.040	5.840	6.000	6.000	6,117,332
2022-12-29	5.860	6.000	5.850	5.910	5.910	5,305,000
2022-12-28	6.030	6.040	5.860	5.900	5.900	5,605,100
2022-12-27	6.090	6.150	5.980	6.050	6.050	6,707,500
2022-12-26	6.220	6.310	6.070	6.120	6.120	8,329,700
2022-12-23	6.090	6.350	6.090	6.290	6.290	7,016,313
2022-12-22	6.220	6.360	6.100	6.200	6.200	7,098,069
2022-12-21	6.170	6.310	6.150	6.160	6.160	5,464,400
2022-12-20	6.480	6.500	6.210	6.260	6.260	7,059,400
2022-12-19	6.650	6.870	6.340	6.380	6.380	11,532,400
2022-12-16	6.640	6.750	6.450	6.620	6.620	14,298,200
2022-12-15	6.620	6.900	6.620	6.660	6.660	22,438,100
2022-12-14	6.770	7.370	6.750	6.810	6.810	32,885,700
2022-12-13	7.300	7.860	6.910	6.980	6.980	40,197,000
2022-12-12	6.800	6.990	6.700	6.810	6.810	11,123,297
2022-12-09	6.810	7.030	6.590	6.740	6.740	17,330,797
2022-12-08	7.150	7.280	6.730	6.910	6.910	16,812,600
2022-12-07	7.000	7.140	6.680	6.920	6.920	18,810,900
2022-12-06	6.830	7.170	6.830	6.950	6.950	21,675,697
2022-12-05	6.630	7.030	6.530	6.870	6.870	21,728,980
2022-12-02	6.260	6.680	6.180	6.590	6.590	17,453,749
2022-12-01	6.190	6.290	6.150	6.250	6.250	5,145,569
2022-11-30	6.310	6.310	6.140	6.180	6.180	4,525,713
2022-11-29	6.060	6.390	6.060	6.300	6.300	6,116,041
2022-11-28	6.000	6.230	5.960	6.090	6.090	5,326,894
2022-11-25	6.220	6.290	6.160	6.240	6.240	3,849,466
2022-11-24	6.300	6.370	6.190	6.220	6.220	5,563,209
2022-11-23	6.460	6.540	6.220	6.300	6.300	9,021,544
2022-11-22	6.650	6.760	6.450	6.500	6.500	9,936,050
2022-11-21	6.770	6.840	6.580	6.690	6.690	11,368,550
2022-11-18	7.080	7.110	6.770	6.810	6.810	21,386,803
2022-11-17	6.900	7.530	6.680	7.200	7.200	32,014,425
2022-11-16	6.690	7.270	6.690	6.900	6.900	27,054,953
2022-11-15	6.540	6.800	6.490	6.710	6.710	15,589,347
2022-11-14	6.340	6.550	6.300	6.520	6.520	14,028,400
2022-11-11	6.720	7.050	6.430	6.430	6.430	26,132,550
2022-11-10	6.400	6.770	6.330	6.660	6.660	22,015,803
2022-11-09	6.290	6.360	6.200	6.290	6.290	5,444,000
2022-11-08	6.350	6.370	6.140	6.330	6.330	9,432,869
2022-11-07	6.110	6.660	6.090	6.290	6.290	12,975,000
2022-11-04	6.180	6.190	6.050	6.120	6.120	3,954,104
2022-11-03	6.220	6.240	6.070	6.160	6.160	3,591,910

← NewerPage 16 of 21 · 1,217 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.