Yonyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.330	9.720	9.210	9.690	9.690	49,775,261
2026-10-19	9.140	9.420	9.120	9.360	9.360	32,781,778
2026-10-16	9.680	9.780	9.140	9.250	9.250	48,277,676
2026-10-15	9.440	9.670	9.400	9.570	9.570	54,562,837
2026-10-14	9.660	9.700	9.500	9.580	9.580	38,502,735
2026-10-13	9.320	9.880	9.240	9.690	9.690	76,913,217
2026-10-12	9.300	9.490	9.250	9.400	9.400	33,513,041
2026-10-09	9.010	9.390	8.830	9.370	9.370	49,109,417
2026-10-08	9.230	9.260	8.950	9.010	9.010	31,692,496
2026-09-30	9.340	9.340	9.150	9.220	9.220	20,910,915
2026-09-29	9.090	9.340	9.080	9.250	9.250	28,134,793
2026-09-28	9.290	9.320	9.010	9.110	9.110	33,020,119
2026-09-24	9.580	9.580	9.270	9.300	9.300	32,620,808
2026-09-23	9.820	9.860	9.500	9.500	9.500	52,066,168
2026-09-22	9.680	10.030	9.630	9.900	9.900	86,261,406
2026-09-21	9.530	9.620	9.480	9.570	9.570	32,090,157
2026-09-18	9.400	9.510	9.370	9.460	9.460	34,003,890
2026-09-17	9.340	9.460	9.300	9.350	9.350	24,434,842
2026-09-16	9.310	9.420	9.210	9.370	9.370	30,273,349
2026-09-15	9.500	9.580	9.370	9.380	9.380	33,037,811
2026-09-14	9.400	9.510	9.330	9.410	9.410	30,821,532
2026-09-11	9.450	9.470	9.280	9.360	9.360	35,569,394
2026-09-10	9.630	9.660	9.480	9.530	9.530	32,009,464
2026-09-09	9.920	9.950	9.630	9.700	9.700	48,340,444
2026-09-08	10.030	10.120	9.920	9.960	9.960	39,581,495
2026-09-07	10.150	10.290	9.900	10.020	10.020	75,647,121
2026-09-04	10.090	10.680	10.040	10.190	10.190	114,623,469
2026-09-03	10.150	10.470	9.910	9.920	9.920	57,609,042
2026-09-02	10.260	10.350	10.050	10.070	10.070	43,606,006
2026-09-01	10.250	10.580	10.160	10.390	10.390	70,965,260
2026-08-31	10.010	10.300	9.850	10.290	10.290	86,451,366
2026-08-28	10.650	10.870	10.210	10.250	10.250	136,581,462
2026-08-27	10.100	10.210	10.010	10.180	10.180	38,456,017
2026-08-26	10.170	10.310	10.030	10.060	10.060	36,325,762
2026-08-25	10.120	10.200	9.950	10.180	10.180	40,422,291
2026-08-24	10.700	10.700	10.100	10.130	10.130	51,305,913
2026-08-21	10.760	10.860	10.650	10.750	10.750	36,233,545
2026-08-20	10.940	11.040	10.820	10.880	10.880	39,469,285
2026-08-19	11.290	11.310	10.880	10.890	10.890	58,159,620
2026-08-18	11.500	11.580	11.270	11.440	11.440	55,258,399
2026-08-17	11.620	11.670	11.290	11.620	11.620	57,325,611
2026-08-14	11.840	12.200	11.400	11.650	11.650	89,873,185
2026-08-13	11.770	12.020	11.580	11.650	11.650	77,418,689
2026-08-12	11.940	12.050	11.730	11.770	11.770	74,553,809
2026-08-11	11.890	12.150	11.600	11.920	11.920	74,742,112
2026-08-10	11.800	12.050	11.600	11.860	11.860	86,151,470
2026-08-07	11.880	11.900	11.410	11.720	11.720	141,524,925
2026-08-06	11.640	12.450	11.610	11.990	11.990	154,144,239
2026-08-05	11.280	12.150	11.210	11.850	11.850	159,841,239
2026-08-04	11.290	11.720	11.200	11.380	11.380	157,929,257
2026-08-03	11.390	11.820	11.100	11.200	11.200	242,109,800
2026-07-31	9.800	11.080	9.800	11.080	11.080	97,106,542
2026-07-30	9.760	10.360	9.720	10.070	10.070	90,983,883
2026-07-29	9.540	9.920	9.500	9.730	9.730	73,532,586
2026-07-28	9.230	9.650	9.190	9.530	9.530	57,090,005
2026-07-27	9.000	9.330	8.840	9.320	9.320	51,835,406
2026-07-24	9.300	9.300	8.960	8.970	8.970	50,002,250
2026-07-23	9.500	9.550	9.260	9.450	9.450	44,129,897
2026-07-22	9.280	9.970	9.230	9.560	9.560	86,665,721
2026-07-21	9.060	9.470	9.060	9.340	9.340	66,082,532

Page 1 of 21 · 1,216 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.