Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.440	11.760	11.420	11.750	11.750	21,620,371
2024-04-25	11.380	11.640	11.200	11.470	11.470	20,123,854
2024-04-24	11.050	11.400	11.030	11.400	11.400	20,250,332
2024-04-23	11.100	11.250	11.040	11.120	11.120	18,506,903
2024-04-22	11.050	11.400	10.670	11.080	11.080	27,869,710
2024-04-19	10.980	11.090	10.780	10.870	10.870	18,899,884
2024-04-18	11.100	11.290	10.870	11.040	11.040	23,037,287
2024-04-17	10.900	11.210	10.870	11.120	11.120	24,066,336
2024-04-16	11.000	11.110	10.730	10.760	10.760	25,258,562
2024-04-15	11.200	11.390	10.950	11.090	11.090	21,938,018
2024-04-12	11.330	11.450	11.180	11.200	11.200	15,344,559
2024-04-11	11.200	11.500	11.160	11.330	11.330	16,420,609
2024-04-10	11.600	11.610	11.180	11.290	11.290	18,444,842
2024-04-09	11.360	11.620	11.350	11.600	11.600	14,605,668
2024-04-08	11.710	11.720	11.370	11.390	11.390	23,300,685
2024-04-03	12.350	12.370	11.600	11.710	11.710	39,904,652
2024-04-02	12.780	12.780	12.250	12.320	12.320	28,753,013
2024-04-01	11.950	13.000	11.940	12.780	12.780	44,358,603
2024-03-29	12.050	12.080	11.750	11.950	11.950	10,155,050
2024-03-28	11.620	12.190	11.530	12.060	12.060	26,549,459
2024-03-27	12.300	12.330	11.610	11.620	11.620	28,125,479
2024-03-26	12.560	12.720	12.150	12.300	12.300	28,434,916
2024-03-25	13.130	13.210	12.630	12.630	12.630	27,882,651
2024-03-22	13.410	13.460	12.910	13.140	13.140	38,442,868
2024-03-21	13.390	14.250	13.360	13.460	13.460	63,276,909
2024-03-20	13.080	13.320	13.020	13.220	13.220	22,723,031
2024-03-19	13.120	13.340	13.000	13.080	13.080	22,002,591
2024-03-18	12.870	13.130	12.800	13.120	13.120	29,077,062
2024-03-15	12.740	12.880	12.420	12.840	12.840	21,831,184
2024-03-14	13.000	13.000	12.530	12.700	12.700	24,759,248
2024-03-13	12.930	13.190	12.800	13.020	13.020	31,640,983
2024-03-12	12.710	12.880	12.560	12.820	12.820	27,797,906
2024-03-11	12.220	12.600	12.160	12.600	12.600	24,173,829
2024-03-08	12.250	12.370	12.050	12.300	12.300	19,717,727
2024-03-07	12.630	12.760	12.200	12.200	12.200	22,419,001
2024-03-06	12.630	12.850	12.410	12.600	12.600	22,405,888
2024-03-05	12.800	12.990	12.600	12.680	12.680	25,903,219
2024-03-04	13.190	13.270	12.760	12.910	12.910	30,032,423
2024-03-01	12.680	13.130	12.600	13.110	13.110	32,941,744
2024-02-29	12.070	12.680	12.010	12.670	12.670	32,011,266
2024-02-28	12.700	13.120	12.150	12.160	12.160	44,624,697
2024-02-27	12.200	12.810	12.080	12.810	12.810	43,010,433
2024-02-26	12.200	12.450	12.160	12.280	12.280	32,421,462
2024-02-23	12.190	12.330	12.000	12.270	12.270	29,576,283
2024-02-22	11.790	12.280	11.750	12.170	12.170	33,010,370
2024-02-21	11.400	12.130	11.330	11.790	11.790	35,435,220
2024-02-20	11.400	11.560	11.190	11.530	11.530	26,173,765
2024-02-19	11.540	11.650	11.160	11.480	11.480	48,700,127
2024-02-08	11.040	11.430	10.690	11.390	11.390	49,260,989
2024-02-07	10.700	11.160	10.690	10.900	10.900	50,670,469
2024-02-06	10.030	10.760	9.830	10.640	10.640	48,850,912
2024-02-05	10.900	10.900	9.710	9.920	9.920	68,285,544
2024-02-02	11.260	11.380	10.260	10.710	10.710	52,143,711
2024-02-01	11.160	11.590	10.940	11.210	11.210	37,623,819
2024-01-31	11.840	11.910	11.130	11.190	11.190	47,302,525
2024-01-30	12.340	12.430	11.860	11.910	11.910	33,110,736
2024-01-29	12.520	12.740	12.320	12.330	12.330	28,183,982
2024-01-26	12.890	12.980	12.600	12.660	12.660	24,231,513
2024-01-25	12.630	13.030	12.480	12.960	12.960	29,629,544
2024-01-24	12.960	13.000	12.350	12.670	12.670	40,220,153

← NewerPage 11 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.