Yusys Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14.650 | 15.050 | 14.550 | 14.810 | 14.810 | 14,648,407 |
| 2026-10-20 | 14.500 | 14.660 | 14.300 | 14.600 | 14.600 | 9,842,200 |
| 2026-10-19 | 14.310 | 14.630 | 14.210 | 14.540 | 14.540 | 8,853,059 |
| 2026-10-16 | 14.820 | 14.870 | 14.220 | 14.360 | 14.360 | 11,140,728 |
| 2026-10-15 | 14.660 | 15.110 | 14.560 | 14.620 | 14.620 | 10,875,062 |
| 2026-10-14 | 15.180 | 15.190 | 14.960 | 15.040 | 15.040 | 8,299,516 |
| 2026-10-13 | 14.990 | 15.380 | 14.790 | 15.220 | 15.220 | 15,163,127 |
| 2026-10-12 | 15.150 | 15.280 | 14.870 | 15.140 | 15.140 | 14,513,885 |
| 2026-10-09 | 14.390 | 15.040 | 13.990 | 15.030 | 15.030 | 23,292,477 |
| 2026-10-08 | 14.880 | 15.070 | 14.360 | 14.450 | 14.450 | 19,956,326 |
| 2026-09-30 | 16.100 | 16.100 | 14.990 | 15.040 | 15.040 | 36,357,176 |
| 2026-09-29 | 15.750 | 16.020 | 15.740 | 15.980 | 15.980 | 7,421,681 |
| 2026-09-28 | 16.120 | 16.130 | 15.630 | 15.830 | 15.830 | 9,793,985 |
| 2026-09-24 | 16.330 | 16.460 | 16.080 | 16.140 | 16.140 | 8,997,614 |
| 2026-09-23 | 16.790 | 16.800 | 16.430 | 16.460 | 16.460 | 13,049,500 |
| 2026-09-22 | 16.760 | 17.110 | 16.730 | 16.840 | 16.840 | 21,720,332 |
| 2026-09-21 | 16.670 | 16.770 | 16.400 | 16.640 | 16.640 | 14,705,331 |
Page 1 of 1 · 17 trading days
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.