Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.010	16.520	15.840	16.430	16.430	18,796,547
2023-10-27	15.600	16.250	15.430	16.140	16.140	22,825,982
2023-10-26	15.330	15.700	15.280	15.680	15.680	14,061,890
2023-10-25	15.420	15.830	15.300	15.480	15.480	18,086,520
2023-10-24	15.300	15.600	14.960	15.370	15.370	15,612,765
2023-10-23	15.270	15.570	15.110	15.270	15.270	18,352,916
2023-10-20	15.950	16.000	15.300	15.360	15.360	23,637,941
2023-10-19	16.150	16.610	16.000	16.030	16.030	18,602,904
2023-10-18	16.610	16.610	15.940	16.320	16.320	21,534,170
2023-10-17	16.610	16.730	16.460	16.710	16.710	9,769,404
2023-10-16	17.050	17.100	16.480	16.590	16.590	18,183,826
2023-10-13	17.150	17.200	16.900	17.000	17.000	12,628,307
2023-10-12	17.330	17.510	17.140	17.240	17.240	13,514,844
2023-10-11	16.820	17.650	16.660	17.300	17.300	26,408,251
2023-10-10	16.880	16.970	16.740	16.760	16.760	12,935,260
2023-10-09	16.610	17.010	16.480	16.880	16.880	14,464,676
2023-09-28	16.620	16.630	16.410	16.620	16.620	10,752,233
2023-09-27	16.400	16.720	16.360	16.540	16.540	12,086,356
2023-09-26	16.260	16.660	16.250	16.440	16.440	14,177,626
2023-09-25	17.100	17.100	16.240	16.320	16.320	24,836,417
2023-09-22	16.310	16.900	16.280	16.860	16.860	18,145,532
2023-09-21	16.510	16.680	16.380	16.390	16.390	12,003,930
2023-09-20	16.690	16.750	16.530	16.600	16.600	11,801,061
2023-09-19	17.120	17.170	16.680	16.730	16.730	15,068,154
2023-09-18	16.830	17.350	16.680	17.090	17.090	17,020,661
2023-09-15	16.790	17.190	16.750	16.890	16.890	14,653,252
2023-09-14	17.000	17.050	16.660	16.800	16.800	15,712,054
2023-09-13	17.440	17.440	16.920	17.020	17.020	17,602,758
2023-09-12	17.390	17.620	17.260	17.510	17.510	11,254,322
2023-09-11	17.160	17.570	16.950	17.360	17.360	15,634,654
2023-09-08	17.400	17.430	16.960	17.120	17.120	14,209,186
2023-09-07	17.750	17.800	17.300	17.320	17.320	17,447,139
2023-09-06	17.800	17.880	17.580	17.840	17.840	8,709,243
2023-09-05	18.000	18.250	17.840	17.880	17.880	10,976,700
2023-09-04	18.020	18.120	17.780	18.100	18.100	13,572,717
2023-09-01	18.170	18.170	17.850	17.970	17.970	11,602,236
2023-08-31	17.900	18.300	17.880	18.150	18.150	22,589,570
2023-08-30	17.500	17.980	17.480	17.850	17.850	22,606,378
2023-08-29	17.040	17.590	16.980	17.460	17.460	16,970,485
2023-08-28	17.940	17.970	16.950	17.040	17.040	25,308,114
2023-08-25	17.300	17.360	16.800	16.890	16.890	20,193,301
2023-08-24	17.400	17.710	17.280	17.450	17.450	19,147,583
2023-08-23	17.740	17.760	17.280	17.310	17.310	18,939,962
2023-08-22	17.240	17.840	17.110	17.750	17.750	28,684,441
2023-08-21	17.100	17.440	16.950	17.050	17.050	20,559,201
2023-08-18	18.120	18.200	17.100	17.100	17.100	40,957,651
2023-08-17	18.310	18.340	18.080	18.180	18.180	15,144,908
2023-08-16	18.670	18.710	18.300	18.340	18.340	13,951,447
2023-08-15	19.210	19.230	18.450	18.670	18.670	23,439,887
2023-08-14	18.700	19.230	18.480	19.180	19.180	18,283,080
2023-08-11	19.380	19.390	18.830	18.840	18.840	14,303,827
2023-08-10	19.210	19.380	19.150	19.320	19.320	9,586,191
2023-08-09	19.280	19.640	19.220	19.310	19.310	12,347,862
2023-08-08	19.400	19.490	19.250	19.310	19.310	12,366,944
2023-08-07	19.450	19.560	19.240	19.370	19.370	14,419,509
2023-08-04	19.250	19.740	19.200	19.450	19.450	26,967,454
2023-08-03	19.000	19.250	18.860	19.250	19.250	16,194,779
2023-08-02	18.900	19.120	18.860	19.060	19.060	13,271,551
2023-08-01	18.790	19.150	18.720	18.960	18.960	18,037,899
2023-07-31	18.550	19.240	18.530	18.870	18.870	37,088,889

← NewerPage 13 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.