YLZ Information Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6.260 | 6.330 | 6.150 | 6.270 | 6.270 | 6,366,000 |
| 2022-05-06 | 5.900 | 6.610 | 5.790 | 6.280 | 6.280 | 10,908,000 |
| 2022-05-05 | 5.970 | 6.100 | 5.910 | 6.020 | 6.020 | 4,622,420 |
| 2022-04-29 | 5.880 | 6.140 | 5.820 | 6.030 | 6.030 | 6,411,077 |
| 2022-04-28 | 5.970 | 5.970 | 5.680 | 5.800 | 5.800 | 4,528,810 |
| 2022-04-27 | 5.680 | 6.040 | 5.460 | 5.980 | 5.980 | 7,379,498 |
| 2022-04-26 | 5.910 | 6.010 | 5.800 | 5.810 | 5.810 | 6,230,100 |
| 2022-04-25 | 6.330 | 6.350 | 5.800 | 5.870 | 5.870 | 7,900,800 |
| 2022-04-22 | 6.420 | 6.460 | 6.310 | 6.420 | 6.420 | 4,215,134 |
| 2022-04-21 | 6.730 | 6.810 | 6.430 | 6.440 | 6.440 | 5,928,866 |
| 2022-04-20 | 6.900 | 6.970 | 6.700 | 6.750 | 6.750 | 4,138,700 |
| 2022-04-19 | 6.860 | 6.910 | 6.750 | 6.800 | 6.800 | 3,115,900 |
| 2022-04-18 | 6.800 | 6.870 | 6.550 | 6.860 | 6.860 | 5,568,300 |
| 2022-04-15 | 7.160 | 7.170 | 6.790 | 6.800 | 6.800 | 8,526,200 |
| 2022-04-14 | 7.150 | 7.250 | 7.140 | 7.170 | 7.170 | 4,732,600 |
| 2022-04-13 | 7.410 | 7.430 | 7.140 | 7.150 | 7.150 | 8,381,800 |
| 2022-04-12 | 7.320 | 7.530 | 7.300 | 7.510 | 7.510 | 5,557,500 |
| 2022-04-11 | 7.540 | 7.650 | 7.260 | 7.380 | 7.380 | 10,305,054 |
| 2022-04-08 | 7.550 | 7.660 | 7.430 | 7.570 | 7.570 | 7,243,400 |
| 2022-04-07 | 7.800 | 7.860 | 7.550 | 7.580 | 7.580 | 11,719,000 |
| 2022-04-06 | 7.780 | 7.950 | 7.740 | 7.860 | 7.860 | 7,786,500 |
| 2022-04-01 | 8.020 | 8.040 | 7.760 | 7.780 | 7.780 | 12,177,800 |
| 2022-03-31 | 7.860 | 8.080 | 7.860 | 8.040 | 8.040 | 9,532,198 |
| 2022-03-30 | 7.860 | 8.120 | 7.860 | 7.960 | 7.960 | 9,533,700 |
| 2022-03-29 | 8.220 | 8.360 | 7.830 | 7.900 | 7.900 | 14,096,200 |
| 2022-03-28 | 8.070 | 8.390 | 7.950 | 8.160 | 8.160 | 15,764,998 |
| 2022-03-25 | 8.120 | 8.180 | 8.030 | 8.070 | 8.070 | 9,296,900 |
| 2022-03-24 | 8.300 | 8.310 | 8.060 | 8.090 | 8.090 | 12,920,125 |
| 2022-03-23 | 8.430 | 8.480 | 8.260 | 8.370 | 8.370 | 13,388,498 |
| 2022-03-22 | 8.520 | 8.660 | 8.370 | 8.480 | 8.480 | 18,969,300 |
| 2022-03-21 | 8.880 | 8.880 | 8.430 | 8.670 | 8.670 | 36,379,976 |
| 2022-03-18 | 8.200 | 8.940 | 8.090 | 8.680 | 8.680 | 40,664,733 |
| 2022-03-17 | 7.780 | 8.440 | 7.740 | 8.230 | 8.230 | 25,030,800 |
| 2022-03-16 | 7.740 | 7.800 | 7.310 | 7.780 | 7.780 | 15,324,500 |
| 2022-03-15 | 7.830 | 8.100 | 7.520 | 7.580 | 7.580 | 15,093,400 |
| 2022-03-14 | 8.120 | 8.370 | 7.990 | 7.990 | 7.990 | 13,721,100 |
| 2022-03-11 | 7.900 | 8.200 | 7.800 | 8.200 | 8.200 | 18,686,400 |
| 2022-03-10 | 7.910 | 8.280 | 7.870 | 8.060 | 8.060 | 21,359,800 |
| 2022-03-09 | 8.080 | 8.150 | 7.330 | 7.800 | 7.800 | 21,051,000 |
| 2022-03-08 | 8.440 | 8.580 | 7.910 | 7.990 | 7.990 | 30,982,374 |
| 2022-03-07 | 7.650 | 8.750 | 7.490 | 8.530 | 8.530 | 39,831,884 |
| 2022-03-04 | 7.700 | 7.750 | 7.620 | 7.630 | 7.630 | 6,949,789 |
| 2022-03-03 | 7.790 | 7.820 | 7.690 | 7.720 | 7.720 | 7,318,171 |
| 2022-03-02 | 7.640 | 7.790 | 7.630 | 7.760 | 7.760 | 6,797,718 |
| 2022-03-01 | 7.790 | 7.790 | 7.650 | 7.710 | 7.710 | 6,953,571 |
| 2022-02-28 | 7.740 | 7.850 | 7.620 | 7.720 | 7.720 | 7,775,219 |
| 2022-02-25 | 7.830 | 7.900 | 7.710 | 7.750 | 7.750 | 7,779,200 |
| 2022-02-24 | 8.120 | 8.160 | 7.660 | 7.770 | 7.770 | 14,615,857 |
| 2022-02-23 | 8.210 | 8.300 | 8.100 | 8.150 | 8.150 | 10,950,923 |
| 2022-02-22 | 7.920 | 8.280 | 7.900 | 8.170 | 8.170 | 16,830,203 |
| 2022-02-21 | 7.770 | 8.110 | 7.750 | 8.050 | 8.050 | 14,598,710 |
| 2022-02-18 | 7.660 | 7.800 | 7.620 | 7.750 | 7.750 | 7,307,500 |
| 2022-02-17 | 7.680 | 7.800 | 7.610 | 7.660 | 7.660 | 8,044,050 |
| 2022-02-16 | 7.780 | 7.900 | 7.690 | 7.780 | 7.780 | 8,282,400 |
| 2022-02-15 | 7.740 | 7.820 | 7.600 | 7.700 | 7.700 | 6,991,300 |
| 2022-02-14 | 7.620 | 7.750 | 7.510 | 7.710 | 7.710 | 6,453,368 |
| 2022-02-11 | 7.900 | 7.950 | 7.660 | 7.700 | 7.700 | 9,437,503 |
| 2022-02-10 | 8.060 | 8.060 | 7.840 | 7.890 | 7.890 | 8,068,700 |
| 2022-02-09 | 7.680 | 8.100 | 7.630 | 7.990 | 7.990 | 15,901,050 |
| 2022-02-08 | 7.600 | 7.670 | 7.360 | 7.630 | 7.630 | 10,143,800 |
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.