YLZ Information Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.080 | 4.200 | 4.030 | 4.140 | 4.140 | 9,167,700 |
| 2025-04-21 | 4.070 | 4.100 | 4.010 | 4.080 | 4.080 | 5,342,820 |
| 2025-04-18 | 4.060 | 4.100 | 4.030 | 4.030 | 4.030 | 5,623,100 |
| 2025-04-17 | 4.130 | 4.220 | 4.030 | 4.040 | 4.040 | 8,537,300 |
| 2025-04-16 | 4.130 | 4.280 | 4.050 | 4.140 | 4.140 | 11,726,300 |
| 2025-04-15 | 4.160 | 4.160 | 4.050 | 4.140 | 4.140 | 6,366,100 |
| 2025-04-14 | 4.040 | 4.230 | 4.040 | 4.110 | 4.110 | 8,478,300 |
| 2025-04-11 | 4.000 | 4.070 | 3.980 | 4.020 | 4.020 | 8,776,000 |
| 2025-04-10 | 3.860 | 4.080 | 3.860 | 4.040 | 4.040 | 16,171,500 |
| 2025-04-09 | 3.520 | 3.790 | 3.460 | 3.770 | 3.770 | 16,757,800 |
| 2025-04-08 | 3.580 | 3.740 | 3.510 | 3.600 | 3.600 | 16,708,900 |
| 2025-04-07 | 3.990 | 4.060 | 3.450 | 3.470 | 3.470 | 23,467,800 |
| 2025-04-03 | 4.410 | 4.520 | 4.260 | 4.310 | 4.310 | 17,685,600 |
| 2025-04-02 | 4.280 | 4.490 | 4.260 | 4.480 | 4.480 | 20,259,900 |
| 2025-04-01 | 4.220 | 4.570 | 4.220 | 4.240 | 4.240 | 33,809,700 |
| 2025-03-31 | 4.050 | 4.260 | 4.020 | 4.220 | 4.220 | 19,274,600 |
| 2025-03-28 | 3.920 | 4.130 | 3.910 | 4.100 | 4.100 | 19,073,072 |
| 2025-03-27 | 3.920 | 4.090 | 3.820 | 3.940 | 3.940 | 14,377,500 |
| 2025-03-26 | 3.770 | 3.920 | 3.750 | 3.900 | 3.900 | 9,050,200 |
| 2025-03-25 | 3.720 | 3.790 | 3.680 | 3.780 | 3.780 | 6,030,200 |
| 2025-03-24 | 3.880 | 3.900 | 3.660 | 3.760 | 3.760 | 12,284,200 |
| 2025-03-21 | 3.810 | 3.950 | 3.770 | 3.910 | 3.910 | 11,934,700 |
| 2025-03-20 | 3.850 | 3.880 | 3.810 | 3.820 | 3.820 | 7,041,200 |
| 2025-03-19 | 3.830 | 3.850 | 3.780 | 3.850 | 3.850 | 6,829,700 |
| 2025-03-18 | 3.870 | 3.880 | 3.800 | 3.820 | 3.820 | 9,087,750 |
| 2025-03-17 | 3.940 | 3.950 | 3.840 | 3.860 | 3.860 | 10,144,716 |
| 2025-03-14 | 3.880 | 3.950 | 3.850 | 3.940 | 3.940 | 12,308,275 |
| 2025-03-13 | 3.840 | 3.900 | 3.770 | 3.890 | 3.890 | 11,809,400 |
| 2025-03-12 | 3.730 | 3.930 | 3.730 | 3.860 | 3.860 | 13,455,700 |
| 2025-03-11 | 3.680 | 3.750 | 3.630 | 3.730 | 3.730 | 11,510,400 |
| 2025-03-10 | 3.880 | 3.980 | 3.730 | 3.780 | 3.780 | 15,172,600 |
| 2025-03-07 | 3.730 | 3.780 | 3.680 | 3.720 | 3.720 | 9,598,500 |
| 2025-03-06 | 3.680 | 3.790 | 3.680 | 3.750 | 3.750 | 10,272,000 |
| 2025-03-05 | 3.720 | 3.740 | 3.630 | 3.670 | 3.670 | 7,329,100 |
| 2025-03-04 | 3.640 | 3.740 | 3.590 | 3.690 | 3.690 | 6,621,700 |
| 2025-03-03 | 3.570 | 3.690 | 3.540 | 3.640 | 3.640 | 8,432,588 |
| 2025-02-28 | 3.670 | 3.720 | 3.570 | 3.580 | 3.580 | 11,160,800 |
| 2025-02-27 | 3.780 | 3.880 | 3.640 | 3.700 | 3.700 | 14,402,100 |
| 2025-02-26 | 3.810 | 3.840 | 3.740 | 3.770 | 3.770 | 9,552,300 |
| 2025-02-25 | 3.800 | 3.890 | 3.770 | 3.810 | 3.810 | 9,325,150 |
| 2025-02-24 | 3.810 | 3.860 | 3.740 | 3.850 | 3.850 | 9,805,700 |
| 2025-02-21 | 3.810 | 3.830 | 3.710 | 3.810 | 3.810 | 10,769,200 |
| 2025-02-20 | 3.710 | 3.840 | 3.690 | 3.800 | 3.800 | 12,478,000 |
| 2025-02-19 | 3.710 | 3.760 | 3.680 | 3.740 | 3.740 | 11,300,200 |
| 2025-02-18 | 3.810 | 3.880 | 3.660 | 3.680 | 3.680 | 21,408,500 |
| 2025-02-17 | 3.980 | 4.180 | 3.850 | 3.870 | 3.870 | 27,139,900 |
| 2025-02-14 | 3.670 | 3.950 | 3.670 | 3.880 | 3.880 | 23,481,403 |
| 2025-02-13 | 3.810 | 3.860 | 3.700 | 3.710 | 3.710 | 16,822,205 |
| 2025-02-12 | 3.670 | 3.790 | 3.610 | 3.700 | 3.700 | 18,480,985 |
| 2025-02-11 | 3.650 | 3.900 | 3.570 | 3.620 | 3.620 | 29,339,705 |
| 2025-02-10 | 3.350 | 3.620 | 3.350 | 3.600 | 3.600 | 19,225,505 |
| 2025-02-07 | 3.360 | 3.420 | 3.310 | 3.350 | 3.350 | 10,582,505 |
| 2025-02-06 | 3.340 | 3.390 | 3.310 | 3.360 | 3.360 | 7,784,700 |
| 2025-02-05 | 3.280 | 3.460 | 3.260 | 3.360 | 3.360 | 12,539,319 |
| 2025-01-27 | 3.060 | 3.360 | 3.060 | 3.260 | 3.260 | 10,116,483 |
| 2025-01-24 | 3.390 | 3.390 | 3.010 | 3.090 | 3.090 | 11,904,000 |
| 2025-01-23 | 3.000 | 3.080 | 2.950 | 2.950 | 2.950 | 7,368,400 |
| 2025-01-22 | 2.990 | 3.000 | 2.950 | 2.970 | 2.970 | 6,692,500 |
| 2025-01-21 | 3.100 | 3.100 | 3.000 | 3.020 | 3.020 | 5,568,400 |
| 2025-01-20 | 3.110 | 3.130 | 3.060 | 3.090 | 3.090 | 5,254,000 |
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.