Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.420	14.530	14.070	14.450	14.450	35,194,796
2025-10-22	14.460	14.460	14.210	14.280	14.280	28,154,345
2025-10-21	14.410	14.590	14.320	14.490	14.490	33,204,530
2025-10-20	14.420	14.470	14.280	14.370	14.370	34,455,486
2025-10-17	14.760	14.820	14.230	14.260	14.260	54,502,312
2025-10-16	15.120	15.120	14.750	14.840	14.840	60,276,760
2025-10-15	15.200	15.530	14.810	15.270	15.270	78,308,697
2025-10-14	15.750	15.850	15.150	15.320	15.320	116,666,989
2025-10-13	15.000	16.760	14.900	15.760	15.760	161,607,348
2025-10-10	16.050	16.110	15.170	15.300	15.300	130,836,084
2025-10-09	15.600	16.660	15.420	16.360	16.360	147,030,476
2025-09-30	15.670	15.760	15.440	15.620	15.620	86,121,951
2025-09-29	15.080	15.540	14.830	15.320	15.320	102,466,747
2025-09-26	15.600	15.600	15.030	15.030	15.030	155,684,906
2025-09-25	14.810	16.310	14.740	15.810	15.810	267,699,209
2025-09-24	13.950	14.840	13.910	14.830	14.830	86,831,181
2025-09-23	14.880	14.890	13.680	14.130	14.130	114,052,586
2025-09-22	14.840	14.950	14.690	14.920	14.920	46,323,544
2025-09-19	14.950	15.180	14.800	14.840	14.840	60,282,479
2025-09-18	15.130	15.580	14.840	14.980	14.980	123,185,389
2025-09-17	14.670	15.350	14.520	15.280	15.280	122,815,480
2025-09-16	14.780	14.950	14.590	14.700	14.700	74,887,815
2025-09-15	14.910	14.980	14.730	14.810	14.810	64,190,706
2025-09-12	15.200	15.750	14.990	15.030	15.030	123,011,881
2025-09-11	15.250	15.500	14.630	15.370	15.370	144,453,089
2025-09-10	14.500	14.900	14.470	14.550	14.550	93,412,584
2025-09-09	14.600	14.620	14.230	14.290	14.290	56,843,631
2025-09-08	14.600	14.990	14.590	14.640	14.640	77,133,884
2025-09-05	14.670	14.780	14.230	14.750	14.750	65,851,398
2025-09-04	14.910	15.140	14.320	14.590	14.590	72,580,735
2025-09-03	15.440	15.590	14.900	14.920	14.920	62,341,574
2025-09-02	16.230	16.290	15.250	15.440	15.440	103,480,015
2025-09-01	16.770	16.950	16.210	16.240	16.240	81,983,531
2025-08-29	16.600	16.860	16.430	16.470	16.470	75,987,156
2025-08-28	16.200	16.700	15.980	16.700	16.700	105,719,045
2025-08-27	17.800	17.990	16.440	16.460	16.460	136,639,690
2025-08-26	17.190	17.560	16.980	17.130	17.130	85,540,414
2025-08-25	17.310	17.460	16.720	17.300	17.300	118,367,791
2025-08-22	16.800	17.350	16.510	17.170	17.170	110,362,369
2025-08-21	16.400	16.960	16.400	16.550	16.550	81,797,961
2025-08-20	16.280	16.550	16.040	16.500	16.500	71,144,251
2025-08-19	16.250	16.900	16.070	16.480	16.480	119,865,277
2025-08-18	15.460	16.810	15.320	16.400	16.400	187,648,815
2025-08-15	14.680	15.350	14.650	15.280	15.280	72,448,516
2025-08-14	15.130	15.450	14.790	14.810	14.810	73,344,621
2025-08-13	15.200	15.260	15.050	15.110	15.110	64,081,918
2025-08-12	15.450	15.470	15.020	15.220	15.220	57,894,756
2025-08-11	15.070	15.500	14.950	15.410	15.410	91,519,213
2025-08-08	16.020	16.170	14.910	14.940	14.940	154,441,448
2025-08-07	16.000	16.800	16.000	16.370	16.370	138,661,314
2025-08-06	15.710	15.760	15.460	15.600	15.600	64,252,342
2025-08-05	15.810	16.360	15.500	15.710	15.710	87,556,364
2025-08-04	15.410	16.280	15.240	15.990	15.990	138,152,891
2025-08-01	16.280	16.320	15.210	15.770	15.770	199,649,448
2025-07-31	14.870	16.130	14.860	15.840	15.840	179,576,962
2025-07-30	14.780	15.090	14.500	14.660	14.660	66,496,958
2025-07-29	14.280	15.140	14.250	14.880	14.880	101,630,584
2025-07-28	14.620	14.640	14.110	14.360	14.360	62,515,492
2025-07-25	14.590	14.810	14.360	14.650	14.650	81,610,297
2025-07-24	14.100	14.550	14.100	14.460	14.460	82,502,955

← NewerPage 5 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.