YLZ Information Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.110 | 3.130 | 3.060 | 3.090 | 3.090 | 5,254,000 |
| 2025-01-17 | 3.110 | 3.120 | 3.060 | 3.090 | 3.090 | 5,815,100 |
| 2025-01-16 | 3.140 | 3.150 | 3.090 | 3.120 | 3.120 | 7,312,500 |
| 2025-01-15 | 3.110 | 3.140 | 3.070 | 3.110 | 3.110 | 5,647,100 |
| 2025-01-14 | 2.980 | 3.120 | 2.980 | 3.120 | 3.120 | 8,560,702 |
| 2025-01-13 | 2.950 | 2.990 | 2.900 | 2.990 | 2.990 | 4,775,000 |
| 2025-01-10 | 3.140 | 3.160 | 2.960 | 2.970 | 2.970 | 10,327,800 |
| 2025-01-09 | 3.080 | 3.170 | 3.080 | 3.140 | 3.140 | 7,050,700 |
| 2025-01-08 | 3.070 | 3.200 | 3.050 | 3.110 | 3.110 | 12,569,300 |
| 2025-01-07 | 2.960 | 3.060 | 2.930 | 3.050 | 3.050 | 8,398,300 |
| 2025-01-06 | 3.030 | 3.050 | 2.910 | 2.930 | 2.930 | 9,228,700 |
| 2025-01-03 | 3.180 | 3.200 | 3.000 | 3.040 | 3.040 | 11,039,300 |
| 2025-01-02 | 3.140 | 3.290 | 3.120 | 3.170 | 3.170 | 11,269,000 |
| 2024-12-31 | 3.150 | 3.300 | 3.130 | 3.170 | 3.170 | 12,351,300 |
| 2024-12-30 | 3.200 | 3.250 | 3.100 | 3.140 | 3.140 | 11,907,900 |
| 2024-12-27 | 3.200 | 3.320 | 3.190 | 3.270 | 3.270 | 9,789,553 |
| 2024-12-26 | 3.230 | 3.340 | 3.200 | 3.240 | 3.240 | 9,917,355 |
| 2024-12-25 | 3.450 | 3.470 | 3.170 | 3.250 | 3.250 | 14,380,955 |
| 2024-12-24 | 3.460 | 3.540 | 3.360 | 3.460 | 3.460 | 9,274,501 |
| 2024-12-23 | 3.720 | 3.750 | 3.440 | 3.480 | 3.480 | 15,192,500 |
| 2024-12-20 | 3.630 | 3.750 | 3.620 | 3.750 | 3.750 | 8,861,475 |
| 2024-12-19 | 3.600 | 3.670 | 3.580 | 3.630 | 3.630 | 7,468,000 |
| 2024-12-18 | 3.580 | 3.670 | 3.550 | 3.660 | 3.660 | 9,577,900 |
| 2024-12-17 | 3.800 | 3.800 | 3.570 | 3.590 | 3.590 | 15,552,300 |
| 2024-12-16 | 3.820 | 3.870 | 3.750 | 3.790 | 3.790 | 11,069,200 |
| 2024-12-13 | 3.930 | 3.950 | 3.830 | 3.850 | 3.850 | 12,265,000 |
| 2024-12-12 | 3.910 | 3.980 | 3.910 | 3.940 | 3.940 | 10,621,450 |
| 2024-12-11 | 3.890 | 4.000 | 3.850 | 3.930 | 3.930 | 15,745,002 |
| 2024-12-10 | 4.050 | 4.060 | 3.870 | 3.900 | 3.900 | 21,504,900 |
| 2024-12-09 | 3.880 | 4.180 | 3.880 | 3.960 | 3.960 | 31,382,750 |
| 2024-12-06 | 3.740 | 3.880 | 3.700 | 3.860 | 3.860 | 19,249,400 |
| 2024-12-05 | 3.680 | 3.790 | 3.670 | 3.750 | 3.750 | 14,297,700 |
| 2024-12-04 | 3.660 | 3.840 | 3.630 | 3.670 | 3.670 | 18,533,400 |
| 2024-12-03 | 3.660 | 3.690 | 3.610 | 3.660 | 3.660 | 8,950,782 |
| 2024-12-02 | 3.610 | 3.690 | 3.570 | 3.680 | 3.680 | 11,765,682 |
| 2024-11-29 | 3.580 | 3.660 | 3.550 | 3.610 | 3.610 | 11,630,500 |
| 2024-11-28 | 3.510 | 3.650 | 3.510 | 3.570 | 3.570 | 13,663,300 |
| 2024-11-27 | 3.440 | 3.530 | 3.310 | 3.530 | 3.530 | 10,722,300 |
| 2024-11-26 | 3.460 | 3.590 | 3.430 | 3.470 | 3.470 | 10,062,600 |
| 2024-11-25 | 3.440 | 3.480 | 3.380 | 3.470 | 3.470 | 8,924,100 |
| 2024-11-22 | 3.540 | 3.630 | 3.430 | 3.430 | 3.430 | 13,908,400 |
| 2024-11-21 | 3.590 | 3.600 | 3.500 | 3.560 | 3.560 | 10,291,000 |
| 2024-11-20 | 3.460 | 3.610 | 3.440 | 3.580 | 3.580 | 12,442,256 |
| 2024-11-19 | 3.430 | 3.480 | 3.360 | 3.480 | 3.480 | 13,220,756 |
| 2024-11-18 | 3.610 | 3.620 | 3.340 | 3.430 | 3.430 | 17,827,000 |
| 2024-11-15 | 3.700 | 3.820 | 3.570 | 3.590 | 3.590 | 21,634,700 |
| 2024-11-14 | 3.840 | 3.880 | 3.720 | 3.740 | 3.740 | 22,973,900 |
| 2024-11-13 | 3.710 | 3.900 | 3.670 | 3.810 | 3.810 | 22,835,156 |
| 2024-11-12 | 3.740 | 3.910 | 3.700 | 3.740 | 3.740 | 28,447,500 |
| 2024-11-11 | 3.620 | 3.780 | 3.570 | 3.750 | 3.750 | 21,710,954 |
| 2024-11-08 | 3.550 | 3.740 | 3.490 | 3.600 | 3.600 | 22,806,319 |
| 2024-11-07 | 3.330 | 3.530 | 3.280 | 3.500 | 3.500 | 22,705,200 |
| 2024-11-06 | 3.430 | 3.430 | 3.320 | 3.340 | 3.340 | 19,423,082 |
| 2024-11-05 | 3.330 | 3.430 | 3.290 | 3.390 | 3.390 | 17,133,882 |
| 2024-11-04 | 3.190 | 3.360 | 3.190 | 3.310 | 3.310 | 14,492,300 |
| 2024-11-01 | 3.560 | 3.610 | 3.210 | 3.230 | 3.230 | 30,749,600 |
| 2024-10-31 | 3.700 | 3.810 | 3.650 | 3.650 | 3.650 | 21,574,300 |
| 2024-10-30 | 3.680 | 3.810 | 3.620 | 3.720 | 3.720 | 23,504,203 |
| 2024-10-29 | 3.610 | 3.820 | 3.500 | 3.740 | 3.740 | 33,901,600 |
| 2024-10-28 | 3.450 | 3.570 | 3.410 | 3.560 | 3.560 | 16,981,636 |
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.