Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.170	9.450	9.130	9.260	9.260	16,134,093
2024-07-24	9.380	9.420	9.150	9.200	9.200	17,944,254
2024-07-23	9.610	9.660	9.400	9.410	9.410	24,397,177
2024-07-22	9.490	9.770	9.400	9.680	9.680	34,883,491
2024-07-19	8.940	9.470	8.920	9.360	9.360	30,979,370
2024-07-18	9.000	9.060	8.760	9.020	9.020	21,296,230
2024-07-17	9.000	9.110	8.940	9.020	9.020	15,650,423
2024-07-16	8.950	9.070	8.680	9.030	9.030	21,002,311
2024-07-15	9.170	9.200	8.850	8.880	8.880	20,454,758
2024-07-12	9.350	9.370	9.170	9.190	9.190	19,100,803
2024-07-11	9.200	9.430	9.100	9.410	9.410	24,542,189
2024-07-10	8.800	9.270	8.680	9.080	9.080	32,323,499
2024-07-09	8.990	9.030	8.730	8.920	8.920	30,829,551
2024-07-08	9.310	9.310	8.970	9.000	9.000	27,962,825
2024-07-05	9.280	9.280	9.280	9.280	9.280	0
2024-07-04	9.660	9.680	9.250	9.280	9.280	35,187,888
2024-07-03	10.390	10.390	9.650	9.660	9.660	54,734,882
2024-07-02	9.950	10.590	9.950	10.260	10.260	53,328,270
2024-07-01	9.960	9.980	9.650	9.820	9.820	17,794,001
2024-06-28	10.330	10.370	9.970	10.000	10.000	19,228,850
2024-06-27	10.250	10.600	10.220	10.290	10.290	22,835,182
2024-06-26	9.830	10.320	9.730	10.300	10.300	20,424,650
2024-06-25	10.150	10.210	9.740	9.850	9.850	24,289,459
2024-06-24	10.260	10.310	10.030	10.090	10.090	24,818,107
2024-06-21	10.360	10.380	10.100	10.310	10.310	17,963,313
2024-06-20	10.700	10.720	10.340	10.360	10.360	18,049,566
2024-06-19	10.930	10.970	10.660	10.720	10.720	16,549,126
2024-06-18	10.890	11.050	10.820	10.920	10.920	14,537,802
2024-06-17	10.930	11.000	10.750	10.870	10.870	13,804,532
2024-06-14	10.930	10.970	10.770	10.920	10.920	12,916,257
2024-06-13	10.960	11.060	10.800	10.920	10.920	11,467,648
2024-06-12	10.990	11.140	10.910	10.920	10.920	14,790,109
2024-06-11	10.750	11.040	10.550	10.990	10.990	17,922,996
2024-06-07	10.700	10.920	10.660	10.770	10.770	14,797,390
2024-06-06	11.140	11.170	10.580	10.620	10.620	26,203,775
2024-06-05	10.880	11.240	10.830	11.140	11.140	19,403,501
2024-06-04	10.840	10.950	10.750	10.870	10.870	14,600,188
2024-06-03	11.200	11.230	10.880	10.930	10.930	15,713,935
2024-05-31	10.990	11.340	10.990	11.250	11.250	19,484,671
2024-05-30	11.000	11.070	10.870	10.990	10.990	13,747,619
2024-05-29	11.100	11.220	11.000	11.030	11.030	11,033,658
2024-05-28	11.120	11.290	10.970	11.110	11.110	13,411,920
2024-05-27	11.280	11.320	10.880	11.130	11.130	21,328,746
2024-05-24	11.640	11.670	11.230	11.230	11.230	17,877,633
2024-05-23	11.960	12.010	11.610	11.650	11.650	14,338,446
2024-05-22	11.870	12.030	11.800	11.990	11.990	11,613,320
2024-05-21	11.990	12.010	11.870	11.910	11.910	11,832,812
2024-05-20	11.830	12.130	11.740	11.990	11.990	20,295,081
2024-05-17	11.510	11.830	11.430	11.830	11.830	19,117,504
2024-05-16	11.440	11.710	11.390	11.490	11.490	18,352,024
2024-05-15	11.450	11.520	11.350	11.440	11.440	11,953,663
2024-05-14	11.430	11.600	11.380	11.490	11.490	13,594,866
2024-05-13	11.490	11.640	11.300	11.400	11.400	18,893,763
2024-05-10	11.850	11.930	11.560	11.610	11.610	17,609,323
2024-05-09	11.630	11.890	11.600	11.820	11.820	16,069,121
2024-05-08	11.720	11.850	11.550	11.580	11.580	16,746,400
2024-05-07	11.760	11.900	11.690	11.810	11.810	19,272,074
2024-05-06	11.820	12.070	11.730	11.760	11.760	27,705,882
2024-04-30	11.870	11.870	11.500	11.640	11.640	24,721,663
2024-04-29	11.600	11.930	11.600	11.820	11.820	30,510,058

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-12	0.0600 CNY
2022-05-11	0.1000 CNY
2021-05-17	0.2000 CNY
2020-05-19	0.3380 CNY
2019-05-07	0.3250 CNY

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