Yusys Technologies Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	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
2026-09-18	16.500	16.590	16.260	16.350	16.350	13,363,855
2026-09-17	16.320	16.490	16.270	16.350	16.350	8,727,791
2026-09-16	16.310	16.470	16.080	16.420	16.420	11,795,100
2026-09-15	16.820	17.010	16.310	16.370	16.370	11,939,137
2026-09-14	16.690	17.080	16.650	16.780	16.780	14,604,542
2026-09-11	16.690	16.830	16.290	16.540	16.540	14,891,243
2026-09-10	17.120	17.200	16.800	16.910	16.910	11,084,763
2026-09-09	17.420	17.520	17.020	17.100	17.100	15,773,340
2026-09-08	17.620	17.890	17.430	17.500	17.500	20,948,484
2026-09-07	18.220	18.290	17.520	17.610	17.610	31,748,779
2026-09-04	17.720	19.150	17.710	18.190	18.190	55,467,922
2026-09-03	17.600	17.710	17.270	17.280	17.280	17,318,584
2026-09-02	17.500	17.710	17.260	17.510	17.510	20,795,301
2026-09-01	17.150	18.120	17.110	17.760	17.760	35,209,293
2026-08-31	17.010	17.150	16.710	17.100	17.100	20,468,016
2026-08-28	17.050	17.500	17.020	17.110	17.110	32,998,477
2026-08-27	16.680	17.310	16.550	17.090	17.090	38,485,676
2026-08-26	16.420	17.130	16.420	16.610	16.610	43,422,969
2026-08-25	15.010	15.700	15.000	15.570	15.570	14,007,539
2026-08-24	15.510	15.820	15.130	15.160	15.160	15,452,648
2026-08-21	15.340	15.920	15.340	15.820	15.820	24,317,090
2026-08-20	15.100	15.340	14.980	15.240	15.240	9,278,337
2026-08-19	15.370	15.430	14.920	14.950	14.950	12,284,689
2026-08-18	15.710	15.730	15.210	15.510	15.510	13,645,849
2026-08-17	15.750	15.770	15.400	15.750	15.750	9,579,283
2026-08-14	16.000	16.210	15.580	15.760	15.760	13,439,692
2026-08-13	16.290	16.530	16.000	16.010	16.010	17,319,652
2026-08-12	16.290	16.350	16.090	16.210	16.210	10,420,609
2026-08-11	16.330	16.470	16.030	16.200	16.200	12,762,323
2026-08-10	16.250	16.360	15.990	16.270	16.270	12,444,788
2026-08-07	16.700	16.780	15.950	16.250	16.250	24,137,744
2026-08-06	16.620	17.280	16.530	16.660	16.660	23,880,598
2026-08-05	16.660	17.150	16.650	16.850	16.850	21,698,408
2026-08-04	16.660	16.800	16.520	16.700	16.700	18,378,561
2026-08-03	16.600	16.820	16.300	16.660	16.660	17,903,996
2026-07-31	15.950	17.000	15.930	16.630	16.630	31,304,588
2026-07-30	15.900	16.340	15.860	16.050	16.050	20,398,947
2026-07-29	15.670	15.920	15.350	15.890	15.890	17,994,408
2026-07-28	15.180	15.720	15.060	15.600	15.600	16,966,492
2026-07-27	14.900	15.490	14.730	15.460	15.460	16,247,421
2026-07-24	15.910	15.950	15.160	15.170	15.170	21,331,455
2026-07-23	16.150	16.530	16.000	16.240	16.240	24,332,520
2026-07-22	16.350	16.810	16.120	16.570	16.570	45,590,426

Page 1 of 21 · 1,217 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.