Yonyou Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.660 | 11.970 | 11.530 | 11.930 | 11.930 | 50,230,408 |
| 2024-10-25 | 11.400 | 11.850 | 11.310 | 11.680 | 11.680 | 46,269,340 |
| 2024-10-24 | 11.390 | 11.630 | 11.310 | 11.420 | 11.420 | 38,216,722 |
| 2024-10-23 | 11.290 | 12.010 | 11.080 | 11.500 | 11.500 | 83,266,479 |
| 2024-10-22 | 11.510 | 11.510 | 11.100 | 11.250 | 11.250 | 50,172,082 |
| 2024-10-21 | 11.090 | 11.640 | 11.050 | 11.510 | 11.510 | 83,673,027 |
| 2024-10-18 | 10.740 | 11.300 | 10.590 | 11.050 | 11.050 | 94,480,940 |
| 2024-10-17 | 11.060 | 11.290 | 10.800 | 10.820 | 10.820 | 41,670,038 |
| 2024-10-16 | 10.720 | 11.120 | 10.610 | 10.930 | 10.930 | 33,071,907 |
| 2024-10-15 | 11.280 | 11.480 | 10.910 | 10.930 | 10.930 | 47,582,670 |
| 2024-10-14 | 11.070 | 11.320 | 10.700 | 11.300 | 11.300 | 51,394,920 |
| 2024-10-11 | 11.650 | 11.770 | 10.880 | 11.060 | 11.060 | 58,831,950 |
| 2024-10-10 | 11.600 | 12.100 | 11.410 | 11.770 | 11.770 | 80,272,598 |
| 2024-10-09 | 12.580 | 12.690 | 11.450 | 11.640 | 11.640 | 130,759,330 |
| 2024-10-08 | 12.650 | 12.650 | 12.090 | 12.650 | 12.650 | 154,046,461 |
| 2024-09-30 | 11.180 | 11.500 | 11.110 | 11.500 | 11.500 | 62,732,168 |
| 2024-09-27 | 9.710 | 10.490 | 9.710 | 10.450 | 10.450 | 43,590,842 |
| 2024-09-26 | 9.060 | 9.550 | 9.050 | 9.540 | 9.540 | 34,997,255 |
| 2024-09-25 | 9.150 | 9.320 | 9.060 | 9.100 | 9.100 | 34,111,002 |
| 2024-09-24 | 8.780 | 8.970 | 8.600 | 8.970 | 8.970 | 29,675,185 |
| 2024-09-23 | 8.760 | 8.860 | 8.690 | 8.750 | 8.750 | 13,176,936 |
| 2024-09-20 | 8.730 | 8.810 | 8.640 | 8.760 | 8.760 | 18,462,161 |
| 2024-09-19 | 8.320 | 8.800 | 8.320 | 8.730 | 8.730 | 19,227,927 |
| 2024-09-18 | 8.580 | 8.670 | 8.440 | 8.550 | 8.550 | 10,260,701 |
| 2024-09-13 | 8.710 | 8.750 | 8.580 | 8.590 | 8.590 | 9,243,940 |
| 2024-09-12 | 8.760 | 8.900 | 8.690 | 8.700 | 8.700 | 14,818,761 |
| 2024-09-11 | 8.630 | 8.770 | 8.590 | 8.760 | 8.760 | 16,249,297 |
| 2024-09-10 | 8.370 | 8.710 | 8.240 | 8.640 | 8.640 | 21,361,522 |
| 2024-09-09 | 8.410 | 8.490 | 8.280 | 8.350 | 8.350 | 14,065,267 |
| 2024-09-06 | 8.620 | 8.680 | 8.430 | 8.450 | 8.450 | 9,216,295 |
| 2024-09-05 | 8.500 | 8.680 | 8.480 | 8.610 | 8.610 | 14,884,113 |
| 2024-09-04 | 8.400 | 8.580 | 8.390 | 8.450 | 8.450 | 14,201,991 |
| 2024-09-03 | 8.330 | 8.500 | 8.290 | 8.470 | 8.470 | 18,094,016 |
| 2024-09-02 | 8.710 | 8.730 | 8.310 | 8.320 | 8.320 | 22,555,992 |
| 2024-08-30 | 8.450 | 8.780 | 8.390 | 8.710 | 8.710 | 27,606,099 |
| 2024-08-29 | 8.190 | 8.550 | 8.170 | 8.440 | 8.440 | 15,115,192 |
| 2024-08-28 | 8.140 | 8.300 | 8.030 | 8.240 | 8.240 | 15,570,533 |
| 2024-08-27 | 8.290 | 8.340 | 8.090 | 8.130 | 8.130 | 16,182,754 |
| 2024-08-26 | 8.430 | 8.480 | 8.280 | 8.310 | 8.310 | 17,275,334 |
| 2024-08-23 | 8.240 | 8.450 | 8.220 | 8.380 | 8.380 | 19,231,462 |
| 2024-08-22 | 8.430 | 8.510 | 8.190 | 8.210 | 8.210 | 16,392,318 |
| 2024-08-21 | 8.440 | 8.590 | 8.400 | 8.440 | 8.440 | 13,169,802 |
| 2024-08-20 | 8.690 | 8.710 | 8.450 | 8.470 | 8.470 | 15,923,471 |
| 2024-08-19 | 8.680 | 8.880 | 8.670 | 8.700 | 8.700 | 15,500,546 |
| 2024-08-16 | 8.820 | 8.850 | 8.680 | 8.680 | 8.680 | 11,267,878 |
| 2024-08-15 | 8.660 | 8.920 | 8.590 | 8.800 | 8.800 | 18,524,616 |
| 2024-08-14 | 8.790 | 8.860 | 8.660 | 8.670 | 8.670 | 13,474,198 |
| 2024-08-13 | 8.760 | 8.840 | 8.690 | 8.790 | 8.790 | 13,284,245 |
| 2024-08-12 | 8.890 | 8.930 | 8.710 | 8.750 | 8.750 | 19,966,018 |
| 2024-08-09 | 9.220 | 9.280 | 8.940 | 8.940 | 8.940 | 17,434,565 |
| 2024-08-08 | 9.120 | 9.240 | 8.960 | 9.190 | 9.190 | 14,740,425 |
| 2024-08-07 | 9.170 | 9.260 | 9.090 | 9.200 | 9.200 | 13,692,336 |
| 2024-08-06 | 9.140 | 9.250 | 9.060 | 9.180 | 9.180 | 15,918,704 |
| 2024-08-05 | 9.200 | 9.400 | 9.050 | 9.060 | 9.060 | 21,080,047 |
| 2024-08-02 | 9.380 | 9.530 | 9.200 | 9.260 | 9.260 | 17,522,777 |
| 2024-08-01 | 9.590 | 9.710 | 9.370 | 9.450 | 9.450 | 22,528,555 |
| 2024-07-31 | 9.200 | 9.580 | 9.190 | 9.580 | 9.580 | 23,385,533 |
| 2024-07-30 | 9.140 | 9.270 | 9.090 | 9.230 | 9.230 | 12,673,728 |
| 2024-07-29 | 9.300 | 9.340 | 9.160 | 9.190 | 9.190 | 11,714,041 |
| 2024-07-26 | 9.300 | 9.480 | 9.200 | 9.300 | 9.300 | 14,817,639 |
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.