Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	24.670	24.960	24.420	24.640	24.246	16,912,062
2026-01-16	25.830	25.880	24.700	24.950	24.551	30,786,514
2026-01-15	26.310	26.400	25.510	25.890	25.476	37,481,960
2026-01-14	25.170	27.380	25.170	26.510	26.086	81,062,784
2026-01-13	26.540	26.700	25.110	25.170	24.767	44,647,293
2026-01-12	24.400	26.260	24.390	26.170	25.751	57,468,966
2026-01-09	23.420	24.060	23.390	24.020	23.636	19,924,292
2026-01-08	23.380	23.740	23.330	23.500	23.124	13,443,073
2026-01-07	23.830	23.860	23.400	23.490	23.114	21,082,965
2026-01-06	23.950	24.240	23.770	24.060	23.675	21,524,128
2026-01-05	24.360	24.460	23.620	23.970	23.587	26,332,567
2025-12-31	23.240	24.500	23.050	24.260	23.872	32,144,360
2025-12-30	23.220	24.040	23.220	23.400	23.026	31,155,550
2025-12-29	22.710	23.200	22.550	23.130	22.760	20,759,383
2025-12-26	22.620	22.830	22.470	22.610	22.248	11,439,209
2025-12-25	22.550	22.900	22.530	22.730	22.366	13,772,176
2025-12-24	22.100	22.690	22.010	22.360	22.002	10,122,262
2025-12-23	22.160	22.400	21.880	22.150	21.796	14,924,321
2025-12-22	21.720	22.350	21.700	22.230	21.874	14,180,683
2025-12-19	21.600	21.910	21.530	21.720	21.373	8,799,284
2025-12-18	21.660	21.880	21.600	21.650	21.304	7,731,764
2025-12-17	21.560	21.950	21.110	21.800	21.451	13,772,790
2025-12-16	21.450	21.980	21.150	21.670	21.323	12,248,008
2025-12-15	21.500	21.930	21.380	21.460	21.117	7,086,357
2025-12-12	21.710	21.800	21.530	21.540	21.195	5,816,593
2025-12-11	21.940	22.050	21.630	21.630	21.284	6,620,798
2025-12-10	21.610	22.010	21.360	21.940	21.589	8,401,097
2025-12-09	21.890	22.050	21.620	21.620	21.274	6,821,415
2025-12-08	21.800	22.140	21.750	21.980	21.628	10,314,814
2025-12-05	21.270	21.870	21.190	21.720	21.373	11,165,393
2025-12-04	21.410	21.620	21.170	21.270	20.930	7,294,657
2025-12-03	22.300	22.410	21.210	21.410	21.067	20,209,382
2025-12-02	22.620	22.670	22.240	22.300	21.943	5,776,753
2025-12-01	22.220	22.730	22.110	22.650	22.288	8,558,209
2025-11-28	22.260	22.510	22.140	22.330	21.973	5,616,417
2025-11-27	22.420	22.600	22.210	22.230	21.874	6,559,520
2025-11-26	22.550	22.950	22.420	22.480	22.120	8,032,950
2025-11-25	22.680	22.930	22.560	22.560	22.199	9,688,941
2025-11-24	21.920	22.730	21.700	22.540	22.179	11,637,312
2025-11-21	22.500	22.750	21.790	21.850	21.500	12,565,357
2025-11-20	22.700	23.080	22.610	22.680	22.317	8,682,612
2025-11-19	22.880	22.880	22.490	22.570	22.209	6,746,380
2025-11-18	22.540	22.880	22.360	22.730	22.366	7,440,818
2025-11-17	22.450	22.770	22.380	22.640	22.278	6,161,024
2025-11-14	22.830	22.920	22.460	22.460	22.101	7,541,850
2025-11-13	22.860	23.050	22.610	22.990	22.622	8,099,516
2025-11-12	22.760	22.990	22.450	22.850	22.484	10,110,500
2025-11-11	23.160	23.240	22.670	22.680	22.317	9,361,656
2025-11-10	22.910	23.170	22.740	23.160	22.789	11,268,043
2025-11-07	22.830	22.880	22.630	22.720	22.357	7,146,686
2025-11-06	22.880	23.000	22.730	22.960	22.593	7,667,128
2025-11-05	23.010	23.210	22.690	22.900	22.534	9,946,141
2025-11-04	23.720	23.820	23.070	23.240	22.868	12,128,095
2025-11-03	24.000	24.080	23.500	23.860	23.478	11,118,976
2025-10-31	23.600	24.160	23.510	23.960	23.577	11,347,002
2025-10-30	24.350	24.380	23.610	23.620	23.242	20,939,618
2025-10-29	24.210	24.680	24.190	24.680	24.285	12,444,751
2025-10-28	24.130	24.500	24.010	24.220	23.833	9,800,496
2025-10-27	24.120	24.370	24.010	24.230	23.842	10,774,424
2025-10-24	23.730	24.050	23.600	24.040	23.655	9,856,189

← NewerPage 4 of 5 · 243 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.