Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.060	9.470	9.060	9.340	9.340	66,082,532
2026-07-20	8.930	9.230	8.860	9.140	9.140	65,737,330
2026-07-17	9.320	9.420	8.800	8.820	8.820	67,911,749
2026-07-16	9.260	9.510	9.130	9.360	9.360	52,277,772
2026-07-15	9.100	9.470	9.080	9.310	9.310	48,157,153
2026-07-14	9.400	9.440	8.960	9.200	9.200	57,736,647
2026-07-13	9.550	9.740	9.200	9.360	9.360	59,177,619
2026-07-10	9.350	10.100	9.260	9.670	9.670	75,884,439
2026-07-09	9.220	9.510	9.120	9.430	9.430	50,728,760
2026-07-08	9.000	9.470	8.950	9.360	9.360	58,267,421
2026-07-07	9.220	9.250	8.970	9.000	9.000	27,190,074
2026-07-06	9.210	9.310	9.090	9.190	9.190	29,560,521
2026-07-03	9.310	9.440	9.200	9.310	9.310	32,689,373
2026-07-02	9.690	9.690	9.350	9.350	9.350	54,388,218
2026-07-01	9.380	9.670	9.380	9.460	9.460	58,557,428
2026-06-30	8.910	9.380	8.910	9.180	9.180	48,270,293
2026-06-29	8.830	9.230	8.730	8.980	8.980	48,752,607
2026-06-26	9.150	9.180	8.750	8.750	8.750	51,353,303
2026-06-25	9.400	9.410	9.150	9.250	9.250	42,739,612
2026-06-24	9.670	9.710	9.300	9.430	9.430	39,118,051
2026-06-23	9.960	10.070	9.660	9.680	9.680	44,496,524
2026-06-22	9.650	10.020	9.520	9.990	9.990	52,997,793
2026-06-18	9.680	10.170	9.590	9.790	9.790	51,601,356
2026-06-17	9.930	9.940	9.630	9.780	9.780	44,631,621
2026-06-16	10.080	10.110	9.880	9.950	9.950	44,067,794
2026-06-15	10.100	10.250	10.030	10.140	10.140	38,138,247
2026-06-12	10.000	10.210	9.860	10.000	10.000	41,637,795
2026-06-11	10.230	10.290	9.860	9.900	9.900	53,991,060
2026-06-10	10.600	10.870	10.230	10.350	10.350	53,891,177
2026-06-09	10.600	11.160	10.330	10.800	10.800	60,920,487
2026-06-08	10.400	10.810	10.300	10.580	10.580	51,962,137
2026-06-05	10.650	11.220	10.550	10.710	10.710	64,736,443
2026-06-04	10.800	10.820	10.540	10.630	10.630	45,001,020
2026-06-03	11.030	11.180	10.800	10.900	10.900	63,285,243
2026-06-02	11.500	11.540	11.090	11.280	11.280	90,766,105
2026-06-01	10.500	11.410	10.300	11.410	11.410	100,472,257
2026-05-29	10.710	10.950	10.160	10.370	10.370	46,350,569
2026-05-28	10.200	10.610	10.010	10.520	10.520	53,377,837
2026-05-27	10.690	10.700	10.200	10.300	10.300	40,754,780
2026-05-26	10.870	10.900	10.480	10.700	10.700	40,329,576
2026-05-25	10.960	11.010	10.750	10.940	10.940	36,382,048
2026-05-22	10.900	10.950	10.600	10.870	10.870	47,531,465
2026-05-21	11.470	11.540	10.810	10.850	10.850	73,476,796
2026-05-20	11.680	11.700	11.320	11.430	11.430	45,888,354
2026-05-19	11.550	11.800	11.500	11.770	11.770	38,036,358
2026-05-18	11.400	11.700	11.400	11.600	11.600	38,113,770
2026-05-15	11.800	11.940	11.500	11.510	11.510	67,196,182
2026-05-14	12.260	12.700	11.780	11.830	11.830	94,038,209
2026-05-13	11.810	12.110	11.710	12.020	12.020	52,070,258
2026-05-12	12.330	12.330	11.890	11.900	11.900	64,095,728
2026-05-11	12.340	12.540	12.210	12.380	12.380	59,230,807
2026-05-08	12.500	12.880	12.270	12.390	12.390	98,481,033
2026-05-07	11.950	12.230	11.800	12.200	12.200	58,610,160
2026-05-06	11.800	12.110	11.780	11.900	11.900	58,074,025
2026-04-30	11.800	11.960	11.590	11.680	11.680	43,856,143
2026-04-29	11.720	11.910	11.700	11.870	11.870	28,822,901
2026-04-28	11.950	11.960	11.660	11.720	11.720	39,289,526
2026-04-27	12.160	12.160	11.550	12.040	12.040	62,641,435
2026-04-24	12.110	12.370	11.930	12.370	12.370	47,171,564
2026-04-23	12.400	12.480	12.130	12.210	12.210	31,807,922

← NewerPage 2 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.