YLZ Information Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.660	6.660	6.250	6.350	6.350	5,964,903
2022-08-01	6.630	6.760	6.560	6.700	6.700	3,516,410
2022-07-29	6.660	6.750	6.570	6.620	6.620	2,918,400
2022-07-28	6.680	6.760	6.670	6.680	6.680	3,271,400
2022-07-27	6.670	6.780	6.550	6.630	6.630	3,168,100
2022-07-26	6.560	6.660	6.550	6.630	6.630	3,200,200
2022-07-25	6.640	6.720	6.550	6.590	6.590	2,898,400
2022-07-22	6.720	6.760	6.590	6.640	6.640	4,035,100
2022-07-21	6.720	6.820	6.670	6.710	6.710	7,411,600
2022-07-20	6.580	6.850	6.580	6.770	6.770	9,904,800
2022-07-19	6.240	6.650	6.230	6.650	6.650	11,736,700
2022-07-18	6.150	6.340	6.110	6.280	6.280	3,722,700
2022-07-15	6.390	6.390	6.150	6.170	6.170	4,037,400
2022-07-14	6.370	6.510	6.290	6.380	6.380	3,956,157
2022-07-13	6.220	6.400	6.210	6.340	6.340	2,868,500
2022-07-12	6.400	6.440	6.220	6.220	6.220	3,629,000
2022-07-11	6.560	6.570	6.330	6.390	6.390	3,953,600
2022-07-08	6.400	6.650	6.380	6.530	6.530	5,545,797
2022-07-07	6.410	6.500	6.350	6.400	6.400	3,304,800
2022-07-06	6.500	6.540	6.380	6.410	6.410	4,427,300
2022-07-05	6.720	6.740	6.490	6.540	6.540	4,658,499
2022-07-04	6.660	6.720	6.560	6.710	6.710	4,756,290
2022-07-01	6.720	6.800	6.620	6.660	6.660	3,287,469
2022-06-30	6.680	6.780	6.650	6.700	6.700	4,614,168
2022-06-29	6.660	6.790	6.630	6.680	6.680	6,427,960
2022-06-28	6.570	6.700	6.500	6.700	6.700	5,755,383
2022-06-27	6.600	6.640	6.550	6.570	6.570	3,846,120
2022-06-24	6.550	6.700	6.540	6.580	6.580	4,123,505
2022-06-23	6.530	6.570	6.430	6.550	6.550	3,268,803
2022-06-22	6.620	6.620	6.440	6.440	6.440	3,425,100
2022-06-21	6.570	6.690	6.520	6.620	6.620	4,166,600
2022-06-20	6.560	6.640	6.500	6.610	6.610	4,452,650
2022-06-17	6.560	6.580	6.410	6.530	6.530	4,914,400
2022-06-16	6.450	6.620	6.400	6.570	6.570	6,695,728
2022-06-15	6.460	6.700	6.420	6.470	6.470	6,866,728
2022-06-14	6.480	6.480	6.250	6.460	6.460	5,113,352
2022-06-13	6.330	6.440	6.330	6.440	6.440	4,115,800
2022-06-10	6.430	6.430	6.310	6.390	6.390	3,299,500
2022-06-09	6.550	6.560	6.320	6.340	6.340	4,806,500
2022-06-08	6.500	6.650	6.420	6.540	6.540	7,814,600
2022-06-07	6.500	6.620	6.290	6.590	6.590	10,895,300
2022-06-06	6.330	6.480	6.320	6.440	6.440	4,997,750
2022-06-02	6.280	6.320	6.210	6.320	6.320	2,787,266
2022-06-01	6.310	6.390	6.220	6.300	6.300	3,412,100
2022-05-31	6.310	6.320	6.190	6.290	6.290	4,153,600
2022-05-30	6.290	6.400	6.230	6.300	6.300	6,400,800
2022-05-27	6.190	6.710	6.140	6.370	6.370	11,580,700
2022-05-26	6.170	6.190	5.970	6.150	6.150	3,792,900
2022-05-25	6.090	6.180	6.030	6.120	6.120	3,755,600
2022-05-24	6.400	6.400	6.000	6.000	6.000	5,421,300
2022-05-23	6.300	6.480	6.280	6.390	6.390	4,586,703
2022-05-20	6.280	6.340	6.240	6.300	6.300	3,308,100
2022-05-19	6.160	6.340	6.110	6.290	6.290	4,057,793
2022-05-18	6.210	6.350	6.200	6.280	6.280	4,661,601
2022-05-17	6.300	6.300	6.100	6.180	6.180	2,836,598
2022-05-16	6.300	6.330	6.200	6.250	6.250	2,353,600
2022-05-13	6.270	6.380	6.180	6.300	6.300	3,117,000
2022-05-12	6.200	6.320	6.190	6.270	6.270	2,895,600
2022-05-11	6.250	6.390	6.220	6.230	6.230	5,829,300
2022-05-10	6.200	6.400	6.080	6.270	6.270	5,074,100

← NewerPage 18 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.