Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.850	14.350	13.800	14.170	14.170	108,202,195
2025-07-22	14.200	14.220	13.860	13.920	13.920	67,444,445
2025-07-21	14.280	14.420	14.000	14.240	14.240	88,218,785
2025-07-18	14.540	14.840	14.280	14.330	14.330	99,593,393
2025-07-17	14.350	14.550	14.030	14.290	14.290	97,234,774
2025-07-16	14.740	14.830	14.230	14.400	14.400	138,011,467
2025-07-15	13.350	14.440	13.320	14.440	14.440	168,661,475
2025-07-14	13.500	13.510	13.060	13.130	13.130	60,760,129
2025-07-11	12.940	13.830	12.850	13.550	13.550	100,779,360
2025-07-10	12.960	13.050	12.880	12.960	12.960	22,113,883
2025-07-09	13.080	13.200	12.950	12.990	12.990	27,557,497
2025-07-08	12.800	13.150	12.740	13.090	13.090	32,135,386
2025-07-07	12.830	12.870	12.750	12.800	12.800	14,697,819
2025-07-04	12.960	13.040	12.790	12.830	12.830	25,683,327
2025-07-03	12.970	13.070	12.870	12.960	12.960	20,122,926
2025-07-02	13.080	13.090	12.900	12.970	12.970	23,794,449
2025-07-01	13.460	13.460	13.000	13.100	13.100	38,728,417
2025-06-30	13.100	13.570	13.080	13.370	13.370	54,250,526
2025-06-27	13.140	13.550	13.010	13.100	13.100	42,244,719
2025-06-26	13.140	13.290	13.080	13.160	13.160	36,571,901
2025-06-25	12.910	13.170	12.820	13.150	13.150	43,255,341
2025-06-24	12.620	12.900	12.570	12.860	12.860	32,940,080
2025-06-23	12.300	12.950	12.270	12.720	12.720	31,105,995
2025-06-20	12.690	12.780	12.400	12.400	12.400	26,135,087
2025-06-19	12.910	13.020	12.670	12.730	12.730	23,699,438
2025-06-18	13.000	13.050	12.850	12.910	12.910	19,410,676
2025-06-17	13.040	13.120	12.960	13.010	13.010	19,240,502
2025-06-16	12.960	13.170	12.910	13.060	13.060	24,788,776
2025-06-13	13.360	13.360	12.950	13.070	13.070	38,801,769
2025-06-12	13.430	13.530	13.290	13.310	13.310	31,644,292
2025-06-11	13.600	13.840	13.350	13.520	13.520	39,969,763
2025-06-10	14.440	14.460	13.520	13.740	13.740	71,966,125
2025-06-09	13.750	14.990	13.750	14.460	14.460	85,090,496
2025-06-06	13.620	13.800	13.500	13.710	13.710	35,167,295
2025-06-05	13.260	13.650	13.210	13.620	13.620	50,060,901
2025-06-04	13.140	13.280	13.060	13.200	13.200	21,062,571
2025-06-03	12.940	13.210	12.800	13.040	13.040	18,072,993
2025-05-30	13.330	13.350	13.040	13.050	13.050	29,889,732
2025-05-29	12.980	13.480	12.960	13.480	13.480	40,050,641
2025-05-28	13.190	13.210	12.900	12.950	12.950	18,798,937
2025-05-27	13.140	13.180	13.030	13.150	13.150	18,149,330
2025-05-26	12.900	13.260	12.720	13.190	13.190	27,524,013
2025-05-23	13.130	13.280	12.920	12.920	12.920	29,036,359
2025-05-22	13.150	13.280	13.080	13.120	13.120	17,423,016
2025-05-21	13.350	13.370	13.170	13.210	13.210	18,256,910
2025-05-20	13.260	13.400	13.160	13.340	13.340	20,278,651
2025-05-19	13.340	13.340	13.010	13.300	13.300	25,469,130
2025-05-16	13.370	13.460	13.270	13.330	13.330	28,562,182
2025-05-15	14.110	14.150	13.400	13.470	13.470	53,935,612
2025-05-14	14.080	14.360	14.020	14.190	14.190	37,558,097
2025-05-13	14.370	14.600	14.050	14.150	14.150	51,202,525
2025-05-12	14.100	14.290	13.920	14.160	14.160	40,302,383
2025-05-09	14.440	14.620	13.950	13.960	13.960	38,149,952
2025-05-08	14.400	14.830	14.400	14.500	14.500	38,274,502
2025-05-07	14.990	15.050	14.370	14.510	14.510	51,512,983
2025-05-06	14.660	14.980	14.500	14.760	14.760	70,979,387
2025-04-30	13.960	14.860	13.780	14.590	14.590	94,388,102
2025-04-29	13.620	14.060	13.450	13.820	13.820	51,843,902
2025-04-28	13.380	13.950	13.320	13.620	13.620	46,918,622
2025-04-25	13.800	14.040	13.570	13.700	13.700	30,355,129

← NewerPage 6 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.