Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.580	13.010	12.380	12.900	12.900	25,501,009
2024-01-22	13.170	13.200	12.450	12.600	12.600	31,294,509
2024-01-19	13.270	13.500	13.120	13.160	13.160	24,806,134
2024-01-18	13.160	13.430	12.910	13.380	13.380	29,982,289
2024-01-17	13.490	13.530	13.200	13.200	13.200	23,965,800
2024-01-16	13.850	13.860	13.260	13.530	13.530	46,816,621
2024-01-15	13.890	14.170	13.770	13.900	13.900	32,422,644
2024-01-12	14.930	14.930	13.600	14.050	14.050	63,336,616
2024-01-11	15.090	15.340	14.780	14.930	14.930	33,451,208
2024-01-10	15.250	15.410	14.840	15.030	15.030	20,012,042
2024-01-09	15.760	16.000	15.070	15.310	15.310	29,691,015
2024-01-08	16.390	16.390	15.730	15.760	15.760	24,397,679
2024-01-05	16.910	17.000	16.380	16.490	16.490	14,989,769
2024-01-04	17.420	17.450	16.700	16.910	16.910	12,974,028
2024-01-03	17.620	18.280	17.120	17.280	17.280	24,274,622
2024-01-02	17.800	17.850	17.400	17.400	17.400	10,793,000
2023-12-29	17.570	17.870	17.490	17.790	17.790	14,434,110
2023-12-28	16.600	17.650	16.510	17.480	17.480	19,988,693
2023-12-27	16.720	17.250	16.600	16.610	16.610	12,953,212
2023-12-26	16.780	16.840	16.440	16.700	16.700	9,770,833
2023-12-25	16.900	17.120	16.730	16.780	16.780	9,087,726
2023-12-22	17.130	17.340	16.550	17.090	17.090	23,737,584
2023-12-21	17.000	17.370	16.910	17.290	17.290	12,980,973
2023-12-20	17.710	17.790	16.940	17.050	17.050	15,717,015
2023-12-19	17.590	17.800	17.320	17.730	17.730	10,238,605
2023-12-18	17.750	17.870	17.480	17.580	17.580	12,289,880
2023-12-15	18.200	18.250	17.760	17.810	17.810	14,748,369
2023-12-14	18.160	18.460	18.090	18.120	18.120	13,951,261
2023-12-13	18.100	18.360	17.970	18.010	18.010	13,125,996
2023-12-12	18.040	18.180	17.900	18.100	18.100	12,179,023
2023-12-11	17.950	18.100	17.610	18.060	18.060	18,657,804
2023-12-08	17.290	18.100	17.290	17.940	17.940	35,529,949
2023-12-07	16.760	17.360	16.750	17.240	17.240	15,030,384
2023-12-06	16.610	16.990	16.430	16.850	16.850	10,160,949
2023-12-05	17.220	17.300	16.670	16.670	16.670	12,380,430
2023-12-04	17.140	17.580	17.130	17.310	17.310	14,016,948
2023-12-01	16.730	17.300	16.550	17.160	17.160	17,062,082
2023-11-30	16.810	16.890	16.610	16.710	16.710	13,821,328
2023-11-29	17.010	17.060	16.820	16.890	16.890	11,264,527
2023-11-28	17.190	17.260	16.880	17.080	17.080	10,620,300
2023-11-27	17.240	17.390	17.070	17.220	17.220	10,023,424
2023-11-24	17.640	17.640	17.230	17.310	17.310	10,744,613
2023-11-23	17.580	17.740	17.280	17.680	17.680	10,886,965
2023-11-22	17.740	17.860	17.600	17.600	17.600	9,641,779
2023-11-21	17.900	17.990	17.630	17.770	17.770	13,479,058
2023-11-20	17.600	18.110	17.480	17.870	17.870	19,980,430
2023-11-17	17.430	17.690	17.300	17.470	17.470	12,102,448
2023-11-16	17.610	17.740	17.450	17.450	17.450	9,746,899
2023-11-15	17.770	17.880	17.570	17.650	17.650	14,408,762
2023-11-14	17.500	17.770	17.430	17.570	17.570	11,791,341
2023-11-13	17.240	17.580	17.200	17.430	17.430	12,961,673
2023-11-10	17.220	17.260	17.060	17.130	17.130	10,169,212
2023-11-09	17.480	17.580	17.230	17.290	17.290	11,725,297
2023-11-08	17.170	17.750	17.130	17.520	17.520	27,946,075
2023-11-07	17.160	17.350	16.980	17.170	17.170	16,203,467
2023-11-06	16.650	17.180	16.620	17.160	17.160	19,382,723
2023-11-03	16.250	16.700	16.200	16.550	16.550	15,166,769
2023-11-02	16.280	16.430	16.180	16.180	16.180	9,199,893
2023-11-01	16.360	16.480	16.230	16.270	16.270	9,913,102
2023-10-31	16.430	16.530	16.210	16.370	16.370	13,843,934

← NewerPage 12 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.