Yutong Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.870	16.000	15.290	15.290	15.290	10,278,260
2026-10-21	16.010	16.350	15.790	15.940	15.940	8,994,405
2026-10-20	15.100	16.170	15.100	15.870	15.870	13,579,755
2026-10-19	15.170	15.400	14.860	15.190	15.190	9,178,420
2026-10-16	15.890	15.980	15.150	15.410	15.410	10,831,855
2026-10-15	15.230	15.880	15.230	15.410	15.410	12,169,333
2026-10-14	16.360	16.550	15.990	16.000	16.000	8,977,910
2026-10-13	16.240	16.850	15.820	16.570	16.570	14,149,201
2026-10-12	17.200	17.300	16.500	16.560	16.560	14,618,910
2026-10-09	17.500	17.690	16.780	17.300	17.300	20,136,287
2026-10-08	18.490	18.520	17.440	17.520	17.520	26,047,965
2026-09-30	18.460	19.670	18.360	18.490	18.490	28,173,898
2026-09-29	18.020	18.380	17.890	18.110	18.110	13,236,167
2026-09-28	19.680	19.860	17.940	18.080	18.080	28,285,102
2026-09-24	20.060	20.380	19.650	19.670	19.670	21,991,264
2026-09-23	19.950	20.500	19.820	20.340	20.340	28,561,305
2026-09-22	20.100	20.360	19.740	19.890	19.890	25,095,699
2026-09-21	20.020	20.150	19.580	19.870	19.870	19,983,711
2026-09-18	20.210	20.440	19.780	19.990	19.990	22,060,500
2026-09-17	20.290	20.750	19.990	20.000	20.000	22,587,053
2026-09-16	19.130	20.620	19.060	20.380	20.380	32,993,297
2026-09-15	19.640	19.770	19.110	19.190	19.190	16,138,370
2026-09-14	19.200	20.220	18.720	19.730	19.730	19,213,771
2026-09-11	19.450	19.860	18.790	19.560	19.560	24,091,666
2026-09-10	20.300	20.360	19.390	19.930	19.930	38,434,090
2026-09-09	19.390	20.880	19.200	20.500	20.500	48,795,699
2026-09-08	19.010	19.400	18.460	19.390	19.390	23,611,207
2026-09-07	18.350	19.370	18.130	19.060	19.060	27,433,967
2026-09-04	18.880	19.450	18.070	18.250	18.250	22,373,432
2026-09-03	18.840	19.180	18.340	18.720	18.720	14,609,759
2026-09-02	18.590	19.050	18.400	18.850	18.850	13,099,060
2026-09-01	19.570	19.580	18.530	18.810	18.810	19,646,088
2026-08-31	18.550	19.500	18.410	19.480	19.480	22,225,129
2026-08-28	19.470	19.560	18.880	18.930	18.930	23,845,371
2026-08-27	19.150	20.130	18.800	19.740	19.740	25,255,652
2026-08-26	19.330	19.580	18.510	19.280	19.280	20,620,869
2026-08-25	18.890	19.290	18.500	19.140	19.140	15,542,060
2026-08-24	19.990	20.200	18.750	19.200	19.200	21,559,172
2026-08-21	19.310	20.650	19.000	20.200	20.200	26,393,684
2026-08-20	19.510	20.000	18.910	19.710	19.710	26,612,064
2026-08-19	19.870	20.250	18.800	18.910	18.910	28,414,307
2026-08-18	20.730	21.050	20.280	20.610	20.610	30,363,240
2026-08-17	20.020	21.480	19.900	21.130	21.130	39,154,543
2026-08-14	20.080	20.550	19.420	19.550	19.550	37,029,648
2026-08-13	20.290	21.910	19.490	20.010	20.010	77,269,562
2026-08-12	17.720	19.640	17.520	18.950	18.950	40,800,984
2026-08-11	17.390	17.940	17.310	17.650	17.650	16,945,498
2026-08-10	17.880	18.080	17.170	17.500	17.500	21,365,141
2026-08-07	17.560	18.110	17.170	17.830	17.830	22,912,305
2026-08-06	17.460	18.050	17.210	17.680	17.680	23,822,303
2026-08-05	17.070	17.790	16.990	17.670	17.670	26,498,492
2026-08-04	17.120	17.460	16.720	17.210	17.210	20,744,832
2026-08-03	17.070	17.370	16.700	16.860	16.860	21,295,141
2026-07-31	16.300	17.250	16.250	16.610	16.610	33,091,082
2026-07-30	16.170	16.620	15.440	15.590	15.590	22,909,801
2026-07-29	16.400	16.600	15.740	16.370	16.370	21,923,371
2026-07-28	16.580	17.500	16.360	16.420	16.420	22,925,764
2026-07-27	15.950	16.870	15.950	16.800	16.800	22,117,084
2026-07-24	16.130	16.390	15.800	15.890	15.890	12,507,565
2026-07-23	16.430	16.670	16.100	16.400	16.400	18,700,600

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1000 CNY
2025-11-07	0.0500 CNY
2025-06-20	0.1000 CNY
2024-07-11	0.1000 CNY
2022-05-27	0.3000 CNY
2021-04-27	0.3000 CNY
2020-05-19	0.3750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.