YLZ Information Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.780	7.880	7.450	7.490	7.490	12,074,160
2022-01-28	7.430	7.850	7.430	7.720	7.720	14,351,000
2022-01-27	8.000	8.060	7.300	7.420	7.420	18,126,400
2022-01-26	8.050	8.360	7.850	8.050	8.050	16,554,400
2022-01-25	8.600	8.880	8.130	8.180	8.180	23,633,900
2022-01-24	9.030	9.230	8.740	8.830	8.830	18,918,198
2022-01-21	8.650	9.160	8.610	8.880	8.880	22,988,770
2022-01-20	9.000	9.030	8.650	8.740	8.740	18,215,470
2022-01-19	8.660	9.070	8.600	9.040	9.040	19,517,798
2022-01-18	8.940	9.250	8.830	8.870	8.870	25,089,122
2022-01-17	8.450	8.950	8.410	8.940	8.940	21,945,197
2022-01-14	8.500	8.660	8.320	8.380	8.380	9,810,700
2022-01-13	8.590	8.690	8.400	8.460	8.460	10,188,905
2022-01-12	8.510	8.830	8.410	8.570	8.570	10,499,642
2022-01-11	8.720	8.740	8.370	8.430	8.430	10,761,300
2022-01-10	8.450	8.770	8.250	8.670	8.670	15,363,700
2022-01-07	9.110	9.190	8.420	8.500	8.500	21,060,553
2022-01-06	8.960	9.020	8.730	8.930	8.930	18,126,522
2022-01-05	9.210	9.400	8.910	9.050	9.050	20,366,716
2022-01-04	9.280	9.450	8.980	9.320	9.320	27,673,273
2021-12-31	9.220	9.270	8.970	8.980	8.980	18,934,573
2021-12-30	9.200	9.500	8.920	9.260	9.260	34,594,327
2021-12-29	8.700	9.500	8.570	9.080	9.080	35,789,486
2021-12-28	8.260	8.700	8.220	8.580	8.580	16,357,697
2021-12-27	8.380	8.470	8.210	8.240	8.240	10,468,497
2021-12-24	8.710	8.800	8.440	8.440	8.440	14,846,803
2021-12-23	8.900	8.920	8.690	8.760	8.760	22,522,703
2021-12-22	8.550	8.920	8.530	8.630	8.630	14,405,600
2021-12-21	8.360	8.630	8.280	8.570	8.570	16,042,580
2021-12-20	8.760	9.020	8.610	8.640	8.640	27,481,100
2021-12-17	8.790	8.790	8.540	8.650	8.650	19,522,425
2021-12-16	8.460	8.990	8.450	8.850	8.850	28,764,024
2021-12-15	8.750	9.090	8.460	8.490	8.490	31,473,875
2021-12-14	8.070	8.980	8.070	8.710	8.710	30,762,874
2021-12-13	8.150	8.240	8.070	8.120	8.120	7,291,400
2021-12-10	8.220	8.350	8.110	8.110	8.110	8,918,000
2021-12-09	8.300	8.490	8.220	8.300	8.300	14,714,714
2021-12-08	8.200	8.600	8.060	8.400	8.400	21,456,084
2021-12-07	8.100	8.240	7.960	8.190	8.190	12,585,700
2021-12-06	7.910	8.490	7.800	8.100	8.100	15,525,600
2021-12-03	8.040	8.250	7.960	7.970	7.970	8,516,400
2021-12-02	8.250	8.250	8.010	8.020	8.020	11,240,400
2021-12-01	8.200	8.340	8.100	8.250	8.250	13,059,191
2021-11-30	8.110	8.350	8.060	8.180	8.180	16,267,596
2021-11-29	7.820	8.150	7.810	8.110	8.110	13,020,551
2021-11-26	7.880	8.130	7.670	8.050	8.050	17,012,128
2021-11-25	7.930	8.330	7.880	7.880	7.880	20,984,099
2021-11-24	7.590	7.870	7.510	7.810	7.810	11,613,816
2021-11-23	7.620	7.670	7.460	7.600	7.600	7,951,200
2021-11-22	7.750	7.770	7.560	7.640	7.640	7,094,400
2021-11-19	7.690	7.780	7.640	7.730	7.730	4,969,010
2021-11-18	7.980	8.030	7.690	7.690	7.690	7,309,500
2021-11-17	7.760	7.920	7.740	7.910	7.910	6,548,800
2021-11-16	7.900	7.970	7.750	7.790	7.790	7,903,225
2021-11-15	7.700	8.030	7.660	7.900	7.900	12,008,101
2021-11-12	7.650	7.720	7.540	7.700	7.700	7,348,343
2021-11-11	7.610	7.730	7.570	7.660	7.660	7,020,603
2021-11-10	7.580	7.740	7.540	7.660	7.660	7,661,980
2021-11-09	7.540	7.630	7.450	7.580	7.580	6,504,604
2021-11-08	7.460	7.600	7.350	7.530	7.530	7,538,036

← NewerPage 20 of 21 · 1,212 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.