YLZ Information Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.220	6.330	6.180	6.220	6.220	3,832,700
2022-11-01	6.340	6.340	6.160	6.220	6.220	5,268,300
2022-10-31	5.980	6.340	5.960	6.270	6.270	6,922,200
2022-10-28	6.070	6.170	5.990	6.010	6.010	4,768,502
2022-10-27	5.980	6.170	5.940	6.110	6.110	4,707,400
2022-10-26	5.820	6.110	5.820	6.050	6.050	4,820,269
2022-10-25	5.880	5.940	5.760	5.810	5.810	3,368,400
2022-10-24	6.090	6.100	5.870	5.890	5.890	3,609,400
2022-10-21	6.000	6.060	5.940	5.990	5.990	2,663,800
2022-10-20	6.010	6.060	5.890	5.970	5.970	2,728,705
2022-10-19	6.050	6.090	5.920	5.960	5.960	4,338,600
2022-10-18	6.110	6.160	6.000	6.050	6.050	5,682,000
2022-10-17	5.990	6.260	5.960	6.160	6.160	8,733,500
2022-10-14	5.780	6.140	5.780	6.050	6.050	9,563,150
2022-10-13	5.550	5.860	5.500	5.780	5.780	5,934,997
2022-10-12	5.370	5.590	5.300	5.560	5.560	2,372,000
2022-10-11	5.390	5.400	5.240	5.370	5.370	1,589,400
2022-10-10	5.410	5.490	5.320	5.330	5.330	1,853,100
2022-09-30	5.490	5.540	5.420	5.460	5.460	1,209,242
2022-09-29	5.570	5.600	5.410	5.430	5.430	1,842,100
2022-09-28	5.690	5.690	5.500	5.520	5.520	2,009,900
2022-09-27	5.400	5.680	5.400	5.680	5.680	3,255,007
2022-09-26	5.650	5.650	5.380	5.410	5.410	4,100,097
2022-09-23	5.860	5.860	5.630	5.660	5.660	2,083,400
2022-09-22	5.790	5.880	5.760	5.790	5.790	2,801,493
2022-09-21	5.670	5.870	5.530	5.830	5.830	3,853,588
2022-09-20	5.590	5.730	5.590	5.680	5.680	1,847,400
2022-09-19	5.880	5.880	5.570	5.630	5.630	4,637,376
2022-09-16	5.880	5.990	5.810	5.840	5.840	3,491,200
2022-09-15	6.010	6.040	5.900	5.940	5.940	3,217,003
2022-09-14	5.890	6.010	5.850	6.010	6.010	2,870,470
2022-09-13	5.950	6.050	5.940	5.960	5.960	2,760,700
2022-09-09	5.930	5.970	5.890	5.940	5.940	2,155,900
2022-09-08	5.990	6.020	5.920	5.920	5.920	2,529,200
2022-09-07	6.080	6.100	5.930	6.010	6.010	3,851,800
2022-09-06	6.110	6.160	6.050	6.100	6.100	2,329,898
2022-09-05	6.120	6.220	6.060	6.110	6.110	3,516,300
2022-09-02	5.990	6.120	5.950	6.110	6.110	4,230,300
2022-09-01	5.950	6.070	5.900	5.940	5.940	2,806,500
2022-08-31	6.060	6.100	5.940	5.960	5.960	3,384,100
2022-08-30	6.000	6.140	5.990	6.070	6.070	3,565,100
2022-08-29	5.970	6.020	5.810	6.000	6.000	3,115,600
2022-08-26	6.150	6.210	5.980	6.010	6.010	7,194,300
2022-08-25	6.270	6.320	6.070	6.180	6.180	4,144,000
2022-08-24	6.450	6.470	6.200	6.220	6.220	5,819,700
2022-08-23	6.470	6.530	6.410	6.450	6.450	3,216,800
2022-08-22	6.410	6.650	6.330	6.470	6.470	5,159,648
2022-08-19	6.490	6.620	6.420	6.420	6.420	4,741,800
2022-08-18	6.670	6.670	6.450	6.510	6.510	4,754,700
2022-08-17	6.640	6.660	6.560	6.620	6.620	3,685,800
2022-08-16	6.660	6.680	6.580	6.630	6.630	4,979,650
2022-08-15	6.780	6.800	6.560	6.620	6.620	6,432,600
2022-08-12	6.680	6.800	6.600	6.760	6.760	6,575,700
2022-08-11	6.660	6.730	6.620	6.680	6.680	4,064,104
2022-08-10	6.580	6.670	6.560	6.630	6.630	2,816,750
2022-08-09	6.760	6.800	6.590	6.630	6.630	3,684,500
2022-08-08	6.670	6.800	6.640	6.740	6.740	4,469,697
2022-08-05	6.530	6.670	6.520	6.660	6.660	4,910,000
2022-08-04	6.410	6.500	6.320	6.490	6.490	4,347,403
2022-08-03	6.300	6.520	6.300	6.330	6.330	3,902,665

← NewerPage 17 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.