Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.040	10.080	9.850	9.980	9.980	17,339,339
2025-01-20	10.110	10.170	9.960	10.000	10.000	21,409,629
2025-01-17	9.940	10.110	9.880	9.990	9.990	16,214,896
2025-01-16	10.170	10.300	9.940	9.990	9.990	27,373,036
2025-01-15	10.200	10.280	10.050	10.090	10.090	20,432,357
2025-01-14	9.990	10.310	9.870	10.260	10.260	31,033,969
2025-01-13	9.620	9.960	9.580	9.900	9.900	20,443,018
2025-01-10	10.130	10.190	9.700	9.710	9.710	23,089,357
2025-01-09	9.810	10.200	9.780	10.130	10.130	31,863,984
2025-01-08	10.030	10.060	9.610	9.870	9.870	32,586,775
2025-01-07	10.000	10.100	9.930	10.100	10.100	19,474,875
2025-01-06	10.000	10.130	9.880	9.950	9.950	23,198,160
2025-01-03	10.270	10.310	9.940	10.020	10.020	28,107,793
2025-01-02	10.750	10.770	10.090	10.170	10.170	47,474,119
2024-12-31	11.460	11.460	10.720	10.730	10.730	45,543,242
2024-12-30	11.610	11.620	11.250	11.350	11.350	35,812,539
2024-12-27	11.810	12.080	11.580	11.630	11.630	31,317,823
2024-12-26	11.730	11.930	11.720	11.840	11.840	14,662,118
2024-12-25	11.950	12.010	11.680	11.710	11.710	19,855,581
2024-12-24	12.010	12.100	11.810	12.050	12.050	26,685,674
2024-12-23	12.660	12.700	11.990	12.040	12.040	34,394,375
2024-12-20	12.360	12.800	12.250	12.650	12.650	60,985,796
2024-12-19	11.990	12.560	11.900	12.460	12.460	60,766,950
2024-12-18	11.900	12.020	11.810	11.960	11.960	21,354,287
2024-12-17	11.920	12.030	11.760	11.870	11.870	26,489,495
2024-12-16	12.110	12.140	11.820	11.920	11.920	29,186,655
2024-12-13	12.350	12.430	12.110	12.120	12.120	36,074,473
2024-12-12	12.500	12.530	12.220	12.480	12.480	44,339,809
2024-12-11	12.740	12.840	12.460	12.540	12.540	53,767,923
2024-12-10	13.040	13.130	12.780	12.810	12.810	48,748,933
2024-12-09	12.940	13.100	12.520	12.660	12.660	41,160,049
2024-12-06	12.900	13.130	12.660	12.930	12.930	45,277,075
2024-12-05	12.550	12.990	12.550	12.880	12.880	40,792,522
2024-12-04	13.100	13.190	12.560	12.600	12.600	44,524,581
2024-12-03	13.290	13.310	12.920	13.020	13.020	38,015,001
2024-12-02	13.180	13.360	13.000	13.220	13.220	52,032,460
2024-11-29	12.950	13.500	12.920	13.220	13.220	81,451,867
2024-11-28	12.890	13.050	12.720	12.780	12.780	42,113,994
2024-11-27	12.540	12.950	12.150	12.920	12.920	47,557,606
2024-11-26	12.450	13.050	12.350	12.620	12.620	47,985,185
2024-11-25	12.600	12.740	11.970	12.540	12.540	60,284,156
2024-11-22	12.450	13.500	12.370	12.570	12.570	97,220,806
2024-11-21	12.460	12.650	12.320	12.550	12.550	47,282,820
2024-11-20	12.190	12.570	12.080	12.440	12.440	51,936,294
2024-11-19	12.200	12.300	11.700	12.280	12.280	56,159,874
2024-11-18	12.990	13.150	12.070	12.130	12.130	71,953,051
2024-11-15	12.980	13.640	12.950	13.000	13.000	78,546,437
2024-11-14	13.960	13.970	13.100	13.100	13.100	91,654,000
2024-11-13	13.390	14.140	13.310	14.010	14.010	131,874,872
2024-11-12	14.110	14.530	13.300	13.470	13.470	164,642,255
2024-11-11	12.580	13.840	12.530	13.840	13.840	107,843,194
2024-11-08	12.460	13.100	12.140	12.580	12.580	142,048,629
2024-11-07	11.720	12.360	11.530	12.300	12.300	114,726,919
2024-11-06	11.680	12.130	11.520	11.830	11.830	103,463,430
2024-11-05	11.150	12.110	11.000	11.820	11.820	125,872,190
2024-11-04	11.000	11.110	10.870	11.010	11.010	36,955,310
2024-11-01	11.230	11.500	10.900	10.910	10.910	64,135,009
2024-10-31	11.620	11.630	11.030	11.400	11.400	111,070,894
2024-10-30	12.240	12.330	11.740	12.050	12.050	63,016,311
2024-10-29	11.910	12.200	11.740	11.990	11.990	64,131,993

← NewerPage 8 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.