Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.920	18.040	14.820	17.400	17.400	60,146,125
2026-07-20	15.350	15.750	14.580	15.050	15.050	19,039,244
2026-07-17	15.080	15.490	14.480	14.530	14.530	16,728,854
2026-07-16	14.640	15.200	14.570	14.910	14.910	11,216,123
2026-07-15	14.290	14.780	14.210	14.690	14.690	9,058,629
2026-07-14	14.530	14.690	14.120	14.360	14.360	9,284,313
2026-07-13	14.750	14.960	14.500	14.580	14.580	12,264,404
2026-07-10	14.470	15.110	14.350	14.730	14.730	12,421,493
2026-07-09	14.770	14.800	14.340	14.580	14.580	9,278,119
2026-07-08	14.490	14.880	14.410	14.720	14.720	8,981,754
2026-07-07	15.000	15.040	14.420	14.430	14.430	8,848,977
2026-07-06	15.490	15.500	15.010	15.010	15.010	7,817,695
2026-07-03	15.230	15.540	15.210	15.410	15.410	8,365,368
2026-07-02	15.570	15.750	15.180	15.230	15.230	10,481,514
2026-07-01	15.050	15.720	14.900	15.490	15.490	13,000,602
2026-06-30	14.950	15.150	14.800	15.050	15.050	8,407,384
2026-06-29	15.100	15.230	14.770	14.930	14.930	9,002,844
2026-06-26	15.900	15.900	15.110	15.110	15.110	12,858,800
2026-06-25	16.520	16.640	15.900	15.980	15.980	14,142,654
2026-06-24	17.000	17.160	16.300	16.610	16.610	13,114,232
2026-06-23	16.770	17.450	16.770	17.120	17.120	17,760,229
2026-06-22	16.200	17.040	15.980	17.030	17.030	19,867,428
2026-06-18	16.140	16.290	15.880	16.010	16.010	8,112,074
2026-06-17	16.090	16.390	15.950	16.150	16.150	10,157,260
2026-06-16	16.280	16.380	16.050	16.200	16.200	10,439,010
2026-06-15	16.200	16.600	16.180	16.390	16.390	10,663,460
2026-06-12	15.860	16.170	15.650	16.060	16.060	12,835,310
2026-06-11	16.350	16.640	15.450	15.650	15.650	15,629,380
2026-06-10	16.160	17.280	16.160	16.620	16.620	22,769,141
2026-06-09	15.740	15.850	15.450	15.710	15.710	8,437,184
2026-06-08	16.150	16.230	15.450	15.730	15.730	10,543,863
2026-06-05	16.280	16.610	16.140	16.330	16.330	7,051,020
2026-06-04	16.570	16.760	16.100	16.240	16.240	8,481,038
2026-06-03	16.860	17.060	16.570	16.690	16.690	7,519,401
2026-06-02	17.230	17.260	16.780	16.880	16.880	7,259,367
2026-06-01	16.700	17.360	16.670	17.180	17.180	10,488,360
2026-05-29	17.150	17.260	16.510	16.600	16.600	9,103,062
2026-05-28	17.160	17.310	16.790	17.140	17.140	8,892,180
2026-05-27	17.890	18.030	17.200	17.230	17.230	10,703,320
2026-05-26	17.860	18.150	17.580	17.910	17.910	8,337,200
2026-05-25	18.050	18.220	17.580	17.860	17.860	11,321,430
2026-05-22	18.260	18.390	17.950	18.060	18.060	8,325,850
2026-05-21	18.480	18.800	18.210	18.210	18.210	10,813,920
2026-05-20	18.540	18.600	18.240	18.360	18.360	8,442,648
2026-05-19	18.110	18.750	18.100	18.750	18.450	10,536,780
2026-05-18	18.290	18.590	18.040	18.110	17.820	14,257,230
2026-05-15	18.670	18.990	18.640	18.780	18.480	8,350,587
2026-05-14	19.160	19.290	18.680	18.680	18.381	11,352,961
2026-05-13	18.950	19.190	18.840	19.070	18.765	10,023,610
2026-05-12	19.450	19.450	18.950	19.030	18.726	16,420,175
2026-05-11	20.010	20.030	19.410	19.440	19.129	31,049,076
2026-05-08	20.270	20.860	20.170	20.680	20.349	15,068,384
2026-05-07	19.940	20.300	19.900	20.250	19.926	10,449,412
2026-05-06	19.650	20.080	19.630	19.910	19.591	11,718,065
2026-04-30	19.340	19.580	19.270	19.470	19.159	7,698,122
2026-04-29	19.180	19.480	19.120	19.330	19.021	10,569,407
2026-04-28	20.080	20.080	19.500	19.570	19.257	10,276,728
2026-04-27	20.250	20.320	20.030	20.120	19.798	8,289,555
2026-04-24	20.200	20.420	19.810	20.260	19.936	11,961,099
2026-04-23	20.680	20.680	20.250	20.310	19.985	9,323,001

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.3000 CNY
2025-05-13	0.2600 CNY
2024-06-05	0.2000 CNY
2023-06-02	0.1400 CNY
2022-05-26	0.2000 CNY
2021-06-08	0.2700 CNY
2020-05-29	0.1500 CNY
2019-07-18	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.