Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	20.340	20.620	20.190	20.580	20.251	10,495,336
2026-04-21	20.710	20.710	20.260	20.370	20.044	9,080,334
2026-04-20	20.490	20.690	20.470	20.630	20.300	10,500,086
2026-04-17	20.450	20.650	20.320	20.540	20.211	10,638,927
2026-04-16	20.330	20.510	20.280	20.500	20.172	10,117,906
2026-04-15	20.580	20.670	20.210	20.260	19.936	9,692,814
2026-04-14	20.570	20.670	20.260	20.440	20.113	10,846,776
2026-04-13	20.520	20.560	20.280	20.380	20.054	15,003,011
2026-04-10	20.450	21.110	20.380	20.850	20.516	23,274,631
2026-04-09	20.630	20.630	20.250	20.270	19.946	14,765,418
2026-04-08	20.400	20.990	20.280	20.960	20.625	21,221,291
2026-04-07	20.140	20.490	19.920	20.000	19.680	12,633,696
2026-04-03	20.400	20.550	19.930	19.940	19.621	9,884,174
2026-04-02	20.160	20.300	19.700	19.800	19.483	7,831,080
2026-04-01	20.300	20.470	20.150	20.270	19.946	8,211,519
2026-03-31	20.470	20.600	19.940	20.000	19.680	11,901,078
2026-03-30	19.360	20.630	19.300	20.330	20.005	16,458,208
2026-03-27	18.850	19.650	18.770	19.570	19.257	8,707,480
2026-03-26	19.670	19.670	19.060	19.110	18.804	8,689,490
2026-03-25	19.650	19.980	19.530	19.660	19.345	9,853,122
2026-03-24	19.520	19.650	19.160	19.630	19.316	9,567,493
2026-03-23	19.950	20.050	19.020	19.180	18.873	14,846,638
2026-03-20	21.420	21.530	20.350	20.350	20.024	12,646,680
2026-03-19	21.430	21.680	21.280	21.340	20.999	8,082,380
2026-03-18	21.460	21.810	21.360	21.700	21.353	8,434,933
2026-03-17	21.700	21.950	21.450	21.500	21.156	10,028,416
2026-03-16	22.120	22.280	21.700	21.770	21.422	11,591,203
2026-03-13	21.910	22.020	21.650	21.700	21.353	14,985,662
2026-03-12	22.210	22.710	22.130	22.500	22.140	16,060,845
2026-03-11	22.200	22.500	22.130	22.210	21.855	11,977,489
2026-03-10	22.560	22.780	22.110	22.280	21.924	13,900,593
2026-03-09	21.850	22.340	21.340	22.160	21.805	15,642,993
2026-03-06	21.950	22.460	21.830	22.350	21.992	10,497,342
2026-03-05	22.500	22.700	21.920	22.120	21.766	12,801,167
2026-03-04	22.180	22.750	21.960	21.990	21.638	14,190,691
2026-03-03	23.080	23.460	22.340	22.410	22.051	23,215,869
2026-03-02	23.510	23.600	22.810	23.050	22.681	28,213,569
2026-02-27	23.040	24.550	23.040	24.170	23.783	38,981,609
2026-02-26	23.290	23.480	22.850	22.900	22.534	14,587,635
2026-02-25	22.850	23.160	22.750	23.030	22.662	10,588,812
2026-02-24	23.260	23.330	22.660	22.740	22.376	11,743,592
2026-02-13	23.100	23.340	22.900	22.940	22.573	15,527,256
2026-02-12	23.210	23.290	22.910	23.210	22.839	12,889,133
2026-02-11	23.400	23.440	23.070	23.180	22.809	10,908,140
2026-02-10	23.250	23.490	23.100	23.400	23.026	15,474,387
2026-02-09	22.480	23.630	22.330	23.240	22.868	27,457,748
2026-02-06	21.920	22.250	21.700	22.000	21.648	9,768,925
2026-02-05	22.100	22.290	21.920	22.020	21.668	9,105,061
2026-02-04	22.460	22.480	22.010	22.300	21.943	11,404,075
2026-02-03	22.420	22.540	22.180	22.490	22.130	9,704,291
2026-02-02	22.530	22.720	22.110	22.130	21.776	12,088,710
2026-01-30	23.080	23.200	22.460	22.530	22.170	16,084,997
2026-01-29	23.050	23.850	22.630	23.230	22.858	19,442,229
2026-01-28	23.500	23.750	23.190	23.220	22.849	12,305,789
2026-01-27	23.460	23.670	22.930	23.540	23.163	13,740,683
2026-01-26	24.530	24.550	23.210	23.520	23.144	24,456,445
2026-01-23	24.100	24.440	24.070	24.370	23.980	17,421,788
2026-01-22	24.210	24.440	23.930	24.010	23.626	15,710,521
2026-01-21	24.000	24.410	23.780	23.830	23.449	18,143,028
2026-01-20	24.650	24.930	23.930	24.170	23.783	20,755,578

← NewerPage 3 of 21 · 1,212 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.