Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.840	13.900	13.410	13.520	13.520	31,504,094
2025-04-23	13.890	14.180	13.750	13.830	13.830	40,279,540
2025-04-22	14.140	14.190	13.730	13.750	13.750	48,588,289
2025-04-21	13.500	14.270	13.430	14.190	14.190	61,552,826
2025-04-18	13.840	13.930	13.480	13.550	13.550	31,205,110
2025-04-17	13.500	14.080	13.410	13.880	13.880	49,620,111
2025-04-16	13.650	13.740	13.360	13.590	13.590	38,716,068
2025-04-15	13.910	14.010	13.620	13.770	13.770	27,711,381
2025-04-14	13.870	14.150	13.860	13.900	13.900	41,037,125
2025-04-11	13.670	14.120	13.570	13.790	13.790	45,007,295
2025-04-10	13.950	14.130	13.550	13.610	13.610	69,809,166
2025-04-09	12.850	13.540	12.210	13.490	13.490	80,312,517
2025-04-08	13.500	13.540	12.670	13.100	13.100	93,713,777
2025-04-07	13.900	14.120	13.330	13.330	13.330	51,625,087
2025-04-03	14.810	15.080	14.770	14.810	14.810	37,531,435
2025-04-02	15.020	15.130	14.800	14.990	14.990	37,198,111
2025-04-01	15.080	15.210	14.840	14.870	14.870	45,293,865
2025-03-31	14.810	15.170	14.490	15.060	15.060	82,094,132
2025-03-28	15.460	15.830	15.400	15.420	15.420	45,131,945
2025-03-27	15.710	15.810	15.290	15.430	15.430	46,120,453
2025-03-26	15.560	15.840	15.520	15.800	15.800	51,633,344
2025-03-25	15.670	16.020	15.510	15.550	15.550	62,090,127
2025-03-24	15.800	15.900	15.320	15.630	15.630	61,157,938
2025-03-21	16.200	16.440	15.720	15.810	15.810	80,433,584
2025-03-20	16.580	17.040	16.290	16.510	16.510	76,053,783
2025-03-19	17.020	17.220	16.500	16.610	16.610	79,705,140
2025-03-18	17.200	17.380	16.900	17.140	17.140	68,800,449
2025-03-17	17.150	17.320	16.930	17.100	17.100	70,174,531
2025-03-14	17.350	17.560	16.660	17.360	17.360	113,283,891
2025-03-13	17.450	18.140	17.050	17.680	17.680	127,531,943
2025-03-12	18.450	18.590	17.630	17.630	17.630	126,512,455
2025-03-11	17.650	18.500	17.560	17.890	17.890	156,988,143
2025-03-10	19.200	19.510	18.030	18.030	18.030	227,309,099
2025-03-07	19.440	20.000	18.560	20.000	20.000	353,033,309
2025-03-06	17.770	18.180	17.770	18.180	18.180	80,071,723
2025-03-05	16.640	16.990	16.060	16.530	16.530	133,163,368
2025-03-04	16.200	17.110	15.960	16.760	16.760	198,315,140
2025-03-03	15.770	16.780	15.710	16.400	16.400	198,277,400
2025-02-28	15.950	16.240	15.130	15.250	15.250	84,325,997
2025-02-27	16.440	16.570	15.650	16.080	16.080	110,867,451
2025-02-26	16.480	16.730	16.120	16.530	16.530	104,251,879
2025-02-25	16.100	16.990	16.100	16.470	16.470	123,237,473
2025-02-24	17.200	18.000	16.530	16.780	16.780	164,660,176
2025-02-21	18.040	18.100	16.900	17.580	17.580	232,603,496
2025-02-20	16.990	17.950	16.630	17.740	17.740	248,574,587
2025-02-19	17.180	17.500	16.580	17.250	17.250	224,852,880
2025-02-18	17.020	17.990	16.320	17.100	17.100	266,306,396
2025-02-17	18.380	19.190	17.320	17.530	17.530	315,847,834
2025-02-14	17.150	19.100	16.990	18.300	18.300	319,766,350
2025-02-13	15.480	17.400	15.220	17.400	17.400	243,528,568
2025-02-12	14.660	16.370	14.580	15.820	15.820	278,423,615
2025-02-11	14.200	15.210	13.940	14.880	14.880	210,348,817
2025-02-10	14.230	14.940	13.830	14.620	14.620	240,233,100
2025-02-07	12.320	13.700	12.320	13.700	13.700	161,824,679
2025-02-06	12.000	12.560	11.800	12.450	12.450	124,603,874
2025-02-05	11.530	12.000	11.420	12.000	12.000	84,274,465
2025-01-27	11.390	11.400	10.900	10.910	10.910	84,040,618
2025-01-24	9.800	10.900	9.720	10.900	10.900	86,571,974
2025-01-23	10.020	10.340	9.900	9.910	9.910	33,081,003
2025-01-22	9.980	10.030	9.840	9.940	9.940	14,183,970

← NewerPage 7 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.