Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	23.730	24.050	23.600	24.040	23.655	9,856,189
2025-10-23	23.370	23.880	22.990	23.820	23.439	13,196,174
2025-10-22	23.800	23.810	23.330	23.350	22.976	12,877,068
2025-10-21	23.840	24.090	23.760	23.900	23.518	8,196,530
2025-10-20	24.050	24.340	23.720	23.850	23.468	8,579,327
2025-10-17	24.330	24.530	23.800	23.840	23.459	12,068,227
2025-10-16	24.510	24.660	24.210	24.330	23.941	10,236,020
2025-10-15	24.310	24.840	24.040	24.670	24.275	12,115,797
2025-10-14	24.600	25.100	24.170	24.270	23.882	14,808,226
2025-10-13	23.800	24.680	23.550	24.550	24.157	14,344,962
2025-10-10	25.260	25.260	24.800	24.820	24.423	13,061,726
2025-10-09	25.160	25.500	25.020	25.380	24.974	16,082,546
2025-09-30	25.240	25.470	25.130	25.220	24.817	12,943,616
2025-09-29	24.760	25.410	24.290	25.160	24.757	17,207,251
2025-09-26	25.460	25.580	24.700	24.700	24.305	15,921,035
2025-09-25	25.130	25.490	24.950	25.150	24.748	15,291,714
2025-09-24	24.250	24.950	24.220	24.940	24.541	14,116,310
2025-09-23	25.110	25.110	23.910	24.470	24.079	20,720,035
2025-09-22	25.030	25.250	24.900	25.180	24.777	12,676,566
2025-09-19	25.480	25.690	25.010	25.020	24.620	16,596,800
2025-09-18	26.180	26.350	25.370	25.550	25.141	26,856,122
2025-09-17	25.900	26.430	25.660	26.280	25.860	21,587,431
2025-09-16	25.690	25.920	25.480	25.910	25.495	15,069,355
2025-09-15	26.000	26.070	25.660	25.690	25.279	14,212,827
2025-09-12	25.980	26.450	25.770	25.850	25.436	22,936,152
2025-09-11	25.380	25.980	25.000	25.960	25.545	22,902,847
2025-09-10	25.300	25.570	25.210	25.250	24.846	11,579,706
2025-09-09	25.800	25.830	25.100	25.220	24.817	16,163,933
2025-09-08	25.730	25.840	25.450	25.810	25.397	16,260,500
2025-09-05	25.110	25.640	24.830	25.640	25.230	16,505,491
2025-09-04	25.490	25.710	24.630	25.000	24.600	23,134,759
2025-09-03	26.400	26.420	25.380	25.500	25.092	22,276,133
2025-09-02	27.840	27.850	26.110	26.180	25.761	43,080,819
2025-09-01	27.780	28.650	27.590	27.940	27.493	42,963,023
2025-08-29	27.430	27.680	27.010	27.300	26.863	30,959,307
2025-08-28	26.970	27.500	26.130	27.480	27.040	45,234,843
2025-08-27	28.390	28.550	27.170	27.170	26.735	51,097,413
2025-08-26	28.500	29.260	28.080	28.380	27.926	61,011,377
2025-08-25	27.820	28.380	27.710	28.170	27.719	51,413,497
2025-08-22	27.450	27.980	27.380	27.810	27.365	41,540,980
2025-08-21	28.270	28.810	27.530	27.790	27.345	55,357,599
2025-08-20	27.620	27.870	27.110	27.690	27.247	37,064,749
2025-08-19	27.460	28.280	27.230	28.060	27.611	58,954,111
2025-08-18	27.330	27.670	27.010	27.430	26.991	53,219,338
2025-08-15	26.540	27.480	26.330	27.380	26.942	55,328,982
2025-08-14	25.980	27.680	25.930	26.920	26.489	67,707,208
2025-08-13	26.260	26.300	25.910	25.980	25.564	29,773,566
2025-08-12	26.160	26.280	25.910	26.210	25.791	22,530,024
2025-08-11	25.540	26.220	25.480	26.130	25.712	26,172,811
2025-08-08	25.880	26.050	25.510	25.510	25.102	25,071,470
2025-08-07	25.990	26.100	25.600	25.710	25.299	23,950,106
2025-08-06	26.000	26.100	25.820	26.000	25.584	19,745,199
2025-08-05	25.990	26.150	25.650	26.110	25.692	23,571,342
2025-08-04	25.560	25.990	25.380	25.980	25.564	24,058,682
2025-08-01	26.700	27.080	25.970	26.310	25.889	25,552,697
2025-07-31	27.080	27.290	26.680	26.750	26.322	24,109,367
2025-07-30	27.730	27.930	26.810	27.080	26.647	39,450,002
2025-07-29	27.560	28.150	26.820	28.090	27.641	42,566,243
2025-07-28	26.980	27.790	26.950	27.680	27.237	36,697,769
2025-07-25	27.500	27.600	26.960	27.040	26.607	35,091,828

← NewerPage 5 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.