YLZ Information Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	3.410	3.500	3.410	3.440	3.440	18,229,500
2024-10-24	3.390	3.580	3.360	3.500	3.500	17,421,855
2024-10-23	3.410	3.630	3.400	3.430	3.430	17,570,100
2024-10-22	3.360	3.440	3.310	3.440	3.440	18,121,800
2024-10-21	3.390	3.420	3.330	3.360	3.360	18,328,736
2024-10-18	3.280	3.450	3.240	3.390	3.390	16,943,155
2024-10-17	3.310	3.380	3.290	3.290	3.290	13,983,618
2024-10-16	3.190	3.340	3.180	3.290	3.290	13,848,624
2024-10-15	3.350	3.400	3.270	3.270	3.270	16,210,695
2024-10-14	3.330	3.400	3.220	3.370	3.370	18,265,617
2024-10-11	3.500	3.660	3.210	3.270	3.270	22,063,717
2024-10-10	3.530	3.640	3.450	3.520	3.520	19,260,700
2024-10-09	3.650	3.810	3.500	3.520	3.520	30,253,100
2024-10-08	3.870	3.870	3.450	3.800	3.800	44,152,633
2024-09-30	3.130	3.430	3.040	3.360	3.360	41,561,557
2024-09-27	2.890	3.040	2.830	2.980	2.980	29,935,944
2024-09-26	2.800	2.880	2.780	2.860	2.860	13,628,692
2024-09-25	2.780	2.890	2.750	2.810	2.810	15,895,500
2024-09-24	2.700	2.760	2.640	2.760	2.760	13,026,800
2024-09-23	2.750	2.790	2.680	2.720	2.720	13,095,046
2024-09-20	2.630	2.800	2.630	2.780	2.780	16,416,900
2024-09-19	2.620	2.680	2.580	2.640	2.640	8,585,397
2024-09-18	2.690	2.720	2.560	2.610	2.610	11,488,400
2024-09-13	2.760	2.790	2.690	2.690	2.690	9,715,440
2024-09-12	2.810	2.850	2.750	2.750	2.750	12,145,783
2024-09-11	2.790	2.910	2.790	2.820	2.820	11,528,000
2024-09-10	2.980	3.020	2.770	2.850	2.850	19,141,300
2024-09-09	3.010	3.040	2.920	2.980	2.980	16,953,400
2024-09-06	3.010	3.140	2.930	3.040	3.040	28,606,200
2024-09-05	2.850	3.070	2.770	3.020	3.020	33,803,099
2024-09-04	2.920	3.170	2.810	2.820	2.820	39,600,716
2024-09-03	2.560	2.740	2.550	2.700	2.700	24,606,047
2024-09-02	2.560	2.640	2.550	2.570	2.570	10,186,900
2024-08-30	2.630	2.660	2.580	2.600	2.600	17,174,914
2024-08-29	2.550	2.620	2.520	2.600	2.600	11,638,214
2024-08-28	2.500	2.670	2.440	2.580	2.580	17,389,800
2024-08-27	2.400	2.640	2.380	2.540	2.540	16,757,501
2024-08-26	2.450	2.500	2.370	2.420	2.420	11,188,714
2024-08-23	2.490	2.610	2.440	2.460	2.460	17,251,100
2024-08-22	2.400	2.850	2.380	2.530	2.530	25,927,817
2024-08-21	2.350	2.400	2.310	2.390	2.390	6,205,500
2024-08-20	2.370	2.410	2.340	2.370	2.370	6,241,800
2024-08-19	2.380	2.410	2.350	2.360	2.360	6,182,900
2024-08-16	2.400	2.480	2.370	2.390	2.390	10,089,319
2024-08-15	2.480	2.480	2.370	2.440	2.440	9,845,083
2024-08-14	2.480	2.540	2.460	2.480	2.480	6,369,900
2024-08-13	2.450	2.530	2.400	2.490	2.490	6,820,900
2024-08-12	2.590	2.600	2.440	2.450	2.450	12,680,200
2024-08-09	2.690	2.740	2.600	2.620	2.620	13,159,300
2024-08-08	2.570	2.820	2.550	2.710	2.710	19,838,051
2024-08-07	2.650	2.650	2.560	2.590	2.590	12,691,010
2024-08-06	2.670	2.830	2.600	2.660	2.660	21,380,108
2024-08-05	2.550	2.870	2.530	2.690	2.690	29,890,231
2024-08-02	2.500	2.730	2.500	2.610	2.610	22,684,500
2024-08-01	2.460	2.610	2.440	2.530	2.530	15,650,210
2024-07-31	2.440	2.490	2.430	2.470	2.470	13,464,766
2024-07-30	2.360	2.440	2.340	2.420	2.420	11,273,234
2024-07-29	2.360	2.430	2.340	2.390	2.390	10,728,000
2024-07-26	2.420	2.460	2.350	2.360	2.360	14,444,200
2024-07-25	2.410	2.470	2.360	2.450	2.450	16,693,914

← NewerPage 9 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.