Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.090	16.290	15.480	15.600	15.600	153,722,226
2026-01-16	16.910	17.500	16.000	16.090	16.090	261,593,563
2026-01-15	18.610	18.610	17.160	17.500	17.500	387,957,471
2026-01-14	17.650	19.010	17.630	19.010	19.010	347,244,289
2026-01-13	16.680	17.620	16.520	17.280	17.280	404,571,972
2026-01-12	14.930	16.020	14.910	16.020	16.020	169,008,070
2026-01-09	13.810	14.580	13.810	14.560	14.560	115,334,426
2026-01-08	13.800	14.270	13.700	13.910	13.910	79,962,448
2026-01-07	13.700	13.770	13.500	13.560	13.560	45,692,775
2026-01-06	13.600	13.850	13.560	13.780	13.780	55,246,496
2026-01-05	13.350	13.700	13.210	13.670	13.670	69,077,845
2025-12-31	13.100	13.350	13.060	13.260	13.260	40,483,236
2025-12-30	12.960	13.230	12.960	13.100	13.100	41,716,846
2025-12-29	12.850	13.030	12.810	12.920	12.920	26,518,576
2025-12-26	12.960	13.030	12.800	12.880	12.880	33,110,341
2025-12-25	12.680	13.210	12.650	13.040	13.040	61,031,479
2025-12-24	12.560	12.720	12.540	12.710	12.710	24,083,848
2025-12-23	12.720	12.780	12.570	12.610	12.610	25,300,585
2025-12-22	12.620	12.780	12.580	12.690	12.690	23,757,764
2025-12-19	12.640	12.690	12.540	12.600	12.600	27,335,849
2025-12-18	12.630	12.770	12.560	12.580	12.580	25,970,648
2025-12-17	12.290	12.740	12.280	12.730	12.730	42,749,585
2025-12-16	12.640	12.700	12.240	12.280	12.280	38,247,325
2025-12-15	12.780	12.910	12.600	12.660	12.660	35,488,089
2025-12-12	12.860	13.000	12.790	12.890	12.890	42,601,488
2025-12-11	13.250	13.250	12.900	12.930	12.930	41,350,095
2025-12-10	13.340	13.350	13.090	13.220	13.220	32,583,833
2025-12-09	13.460	13.500	13.220	13.400	13.400	36,459,308
2025-12-08	13.430	13.600	13.320	13.500	13.500	43,737,954
2025-12-05	13.160	13.390	13.000	13.390	13.390	34,811,747
2025-12-04	13.350	13.490	13.090	13.130	13.130	39,912,516
2025-12-03	13.870	13.910	13.280	13.350	13.350	60,544,745
2025-12-02	14.240	14.270	13.820	13.880	13.880	51,156,314
2025-12-01	14.250	14.300	14.100	14.220	14.220	43,764,025
2025-11-28	14.290	14.520	14.110	14.260	14.260	45,123,324
2025-11-27	14.600	14.680	14.230	14.260	14.260	45,650,526
2025-11-26	14.750	15.060	14.630	14.670	14.670	42,490,174
2025-11-25	14.780	15.100	14.720	14.860	14.860	67,351,596
2025-11-24	14.090	14.960	13.740	14.780	14.780	89,309,667
2025-11-21	14.220	14.570	13.840	13.960	13.960	54,175,099
2025-11-20	14.880	14.940	14.340	14.380	14.380	43,248,478
2025-11-19	14.950	15.000	14.700	14.810	14.810	41,383,386
2025-11-18	14.640	15.140	14.510	14.960	14.960	82,848,695
2025-11-17	14.200	14.770	14.200	14.660	14.660	51,312,298
2025-11-14	14.400	14.450	14.220	14.250	14.250	29,368,324
2025-11-13	14.270	14.500	14.200	14.470	14.470	34,757,130
2025-11-12	14.550	14.570	14.170	14.270	14.270	41,626,991
2025-11-11	14.870	14.950	14.560	14.570	14.570	48,381,113
2025-11-10	14.650	15.270	14.640	14.870	14.870	59,968,288
2025-11-07	14.810	14.890	14.560	14.660	14.660	52,457,821
2025-11-06	15.190	15.190	14.680	14.950	14.950	70,136,135
2025-11-05	15.310	15.390	14.910	15.200	15.200	66,431,381
2025-11-04	15.530	15.690	15.390	15.580	15.580	60,688,979
2025-11-03	15.600	15.780	15.400	15.710	15.710	86,340,920
2025-10-31	14.820	15.990	14.740	15.600	15.600	138,321,676
2025-10-30	14.860	15.460	14.720	15.040	15.040	84,591,557
2025-10-29	14.950	15.030	14.800	14.990	14.990	40,467,955
2025-10-28	14.590	15.130	14.590	15.000	15.000	85,166,463
2025-10-27	14.630	14.640	14.410	14.550	14.550	39,390,297
2025-10-24	14.450	14.560	14.370	14.500	14.500	38,610,309

← NewerPage 4 of 5 · 243 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.