Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.170	12.430	12.070	12.370	12.370	39,408,536
2026-04-21	12.550	12.550	12.120	12.200	12.200	39,398,600
2026-04-20	12.320	12.640	12.290	12.520	12.520	40,059,410
2026-04-17	12.340	12.390	12.170	12.380	12.380	29,695,008
2026-04-16	12.280	12.420	12.220	12.360	12.360	31,696,576
2026-04-15	12.330	12.380	12.090	12.160	12.160	26,386,103
2026-04-14	12.330	12.420	12.100	12.290	12.290	35,925,116
2026-04-13	11.900	12.150	11.860	12.080	12.080	25,868,271
2026-04-10	11.920	12.150	11.910	12.020	12.020	33,892,472
2026-04-09	12.010	12.030	11.830	11.850	11.850	33,474,850
2026-04-08	11.700	12.240	11.690	12.210	12.210	52,406,681
2026-04-07	11.560	11.600	11.310	11.490	11.490	22,003,896
2026-04-03	11.770	11.820	11.410	11.480	11.480	29,653,108
2026-04-02	11.790	11.970	11.600	11.750	11.750	45,807,252
2026-04-01	11.870	11.900	11.730	11.850	11.850	25,854,784
2026-03-31	11.750	11.970	11.620	11.640	11.640	29,467,285
2026-03-30	11.520	11.770	11.450	11.730	11.730	29,042,290
2026-03-27	11.470	11.840	11.410	11.790	11.790	25,505,081
2026-03-26	11.990	12.030	11.600	11.630	11.630	31,427,208
2026-03-25	11.820	12.050	11.810	11.980	11.980	33,007,357
2026-03-24	11.850	11.890	11.610	11.830	11.830	34,044,346
2026-03-23	12.170	12.210	11.540	11.650	11.650	55,948,444
2026-03-20	12.780	12.890	12.400	12.400	12.400	40,159,881
2026-03-19	12.940	12.970	12.760	12.840	12.840	34,377,624
2026-03-18	12.990	13.120	12.900	13.110	13.110	29,393,526
2026-03-17	13.350	13.350	12.930	12.960	12.960	39,282,357
2026-03-16	13.210	13.230	12.980	13.230	13.230	36,695,314
2026-03-13	13.470	13.470	13.170	13.210	13.210	41,607,563
2026-03-12	13.540	13.850	13.470	13.560	13.560	41,319,167
2026-03-11	13.660	13.750	13.510	13.550	13.550	36,631,890
2026-03-10	13.830	14.050	13.560	13.720	13.720	61,460,187
2026-03-09	13.340	13.790	13.220	13.690	13.690	56,844,537
2026-03-06	13.250	13.570	13.170	13.550	13.550	40,158,428
2026-03-05	13.300	13.370	13.170	13.270	13.270	38,747,420
2026-03-04	13.010	13.240	12.900	13.050	13.050	49,868,179
2026-03-03	13.800	13.850	13.110	13.150	13.150	72,745,863
2026-03-02	13.900	14.050	13.600	13.710	13.710	74,111,785
2026-02-27	13.960	14.480	13.900	14.220	14.220	79,581,053
2026-02-26	14.080	14.160	13.910	13.950	13.950	49,786,780
2026-02-25	13.940	14.120	13.850	14.000	14.000	46,983,358
2026-02-24	14.630	14.650	13.870	13.900	13.900	97,702,082
2026-02-13	14.640	15.030	14.570	14.600	14.600	60,170,075
2026-02-12	14.620	14.920	14.510	14.790	14.790	62,655,353
2026-02-11	14.720	14.900	14.600	14.650	14.650	51,650,763
2026-02-10	14.790	14.920	14.510	14.790	14.790	64,307,417
2026-02-09	14.560	14.820	14.400	14.720	14.720	66,624,293
2026-02-06	14.390	14.580	14.150	14.310	14.310	55,269,937
2026-02-05	14.550	14.740	14.450	14.560	14.560	54,012,528
2026-02-04	15.100	15.220	14.610	14.810	14.810	109,957,683
2026-02-03	15.000	15.320	14.880	15.310	15.310	73,160,026
2026-02-02	15.210	15.440	14.770	14.790	14.790	81,284,591
2026-01-30	15.630	15.760	15.110	15.180	15.180	108,716,924
2026-01-29	15.460	16.490	15.360	15.820	15.820	175,910,945
2026-01-28	15.790	16.130	15.540	15.570	15.570	127,609,053
2026-01-27	15.530	15.800	15.210	15.610	15.610	95,671,929
2026-01-26	15.950	16.120	15.340	15.590	15.590	98,248,811
2026-01-23	15.820	16.150	15.700	15.890	15.890	115,378,880
2026-01-22	15.200	16.290	15.180	15.740	15.740	170,308,608
2026-01-21	15.000	15.460	14.930	15.100	15.100	105,731,641
2026-01-20	15.800	15.950	15.010	15.150	15.150	113,149,974

← NewerPage 3 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.