Hangzhou Youngsun Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.900 | 9.110 | 8.800 | 9.030 | 9.030 | 6,535,047 |
| 2026-10-20 | 8.620 | 9.010 | 8.580 | 8.900 | 8.900 | 6,812,770 |
| 2026-10-19 | 8.500 | 8.690 | 8.400 | 8.660 | 8.660 | 5,593,803 |
| 2026-10-16 | 8.550 | 8.760 | 8.500 | 8.580 | 8.580 | 7,641,672 |
| 2026-10-15 | 8.610 | 8.700 | 8.420 | 8.430 | 8.430 | 6,585,500 |
| 2026-10-14 | 9.000 | 9.030 | 8.760 | 8.790 | 8.790 | 5,722,681 |
| 2026-10-13 | 9.020 | 9.110 | 8.800 | 9.040 | 9.040 | 6,385,132 |
| 2026-10-12 | 9.220 | 9.270 | 9.070 | 9.100 | 9.100 | 4,579,600 |
| 2026-10-09 | 9.090 | 9.240 | 8.900 | 9.210 | 9.210 | 6,715,955 |
| 2026-10-08 | 9.320 | 9.380 | 9.020 | 9.080 | 9.080 | 6,735,900 |
| 2026-09-30 | 9.380 | 9.390 | 9.280 | 9.280 | 9.280 | 4,327,200 |
| 2026-09-29 | 9.290 | 9.420 | 9.230 | 9.320 | 9.320 | 3,983,167 |
| 2026-09-28 | 9.470 | 9.510 | 9.250 | 9.330 | 9.330 | 5,721,048 |
| 2026-09-24 | 9.510 | 9.650 | 9.450 | 9.500 | 9.500 | 6,650,178 |
| 2026-09-23 | 9.310 | 9.550 | 9.280 | 9.490 | 9.490 | 8,334,802 |
| 2026-09-22 | 9.410 | 9.480 | 9.290 | 9.320 | 9.320 | 5,052,043 |
| 2026-09-21 | 9.300 | 9.450 | 9.260 | 9.410 | 9.410 | 5,427,535 |
| 2026-09-18 | 9.200 | 9.420 | 9.200 | 9.280 | 9.280 | 7,541,473 |
| 2026-09-17 | 9.110 | 9.240 | 9.100 | 9.150 | 9.150 | 4,228,921 |
| 2026-09-16 | 9.030 | 9.210 | 8.980 | 9.170 | 9.170 | 4,478,511 |
| 2026-09-15 | 9.160 | 9.200 | 9.060 | 9.090 | 9.060 | 3,718,782 |
| 2026-09-14 | 9.170 | 9.300 | 9.110 | 9.150 | 9.120 | 6,653,600 |
| 2026-09-11 | 9.370 | 9.370 | 9.080 | 9.170 | 9.140 | 7,125,723 |
| 2026-09-10 | 9.690 | 9.700 | 9.380 | 9.430 | 9.399 | 7,651,171 |
| 2026-09-09 | 9.800 | 9.860 | 9.660 | 9.750 | 9.718 | 6,698,818 |
| 2026-09-08 | 9.860 | 9.890 | 9.740 | 9.840 | 9.840 | 8,630,321 |
| 2026-09-07 | 9.890 | 10.050 | 9.790 | 9.830 | 9.830 | 8,400,525 |
| 2026-09-04 | 10.120 | 10.230 | 9.830 | 9.880 | 9.880 | 9,414,020 |
| 2026-09-03 | 10.290 | 10.340 | 9.980 | 10.010 | 10.010 | 16,485,833 |
| 2026-09-02 | 10.140 | 10.550 | 9.990 | 10.250 | 10.250 | 28,026,674 |
| 2026-09-01 | 9.490 | 10.250 | 9.460 | 10.030 | 10.030 | 20,469,946 |
| 2026-08-31 | 9.360 | 9.570 | 9.350 | 9.530 | 9.530 | 7,330,192 |
| 2026-08-28 | 9.510 | 9.580 | 9.440 | 9.440 | 9.440 | 6,443,900 |
| 2026-08-27 | 9.460 | 9.540 | 9.350 | 9.530 | 9.530 | 6,483,691 |
| 2026-08-26 | 9.500 | 9.660 | 9.380 | 9.480 | 9.480 | 6,343,018 |
| 2026-08-25 | 9.290 | 9.540 | 9.170 | 9.500 | 9.500 | 6,110,023 |
| 2026-08-24 | 9.420 | 9.490 | 9.100 | 9.250 | 9.250 | 6,465,400 |
| 2026-08-21 | 9.270 | 9.460 | 9.130 | 9.420 | 9.420 | 5,410,449 |
| 2026-08-20 | 9.250 | 9.410 | 9.240 | 9.360 | 9.360 | 5,642,469 |
| 2026-08-19 | 9.710 | 9.710 | 9.170 | 9.210 | 9.210 | 8,942,400 |
| 2026-08-18 | 9.780 | 9.810 | 9.660 | 9.740 | 9.740 | 8,325,497 |
| 2026-08-17 | 9.700 | 9.830 | 9.610 | 9.820 | 9.820 | 9,623,056 |
| 2026-08-14 | 9.700 | 9.810 | 9.610 | 9.670 | 9.670 | 6,375,241 |
| 2026-08-13 | 9.850 | 9.900 | 9.620 | 9.650 | 9.650 | 6,106,150 |
| 2026-08-12 | 9.660 | 9.920 | 9.660 | 9.880 | 9.880 | 5,407,130 |
| 2026-08-11 | 9.600 | 9.780 | 9.540 | 9.680 | 9.680 | 5,625,617 |
| 2026-08-10 | 9.550 | 9.660 | 9.420 | 9.660 | 9.660 | 7,279,950 |
| 2026-08-07 | 9.710 | 9.770 | 9.480 | 9.550 | 9.550 | 8,982,400 |
| 2026-08-06 | 9.600 | 9.770 | 9.550 | 9.690 | 9.690 | 7,978,379 |
| 2026-08-05 | 9.480 | 9.670 | 9.430 | 9.620 | 9.620 | 7,967,314 |
| 2026-08-04 | 9.350 | 9.540 | 9.320 | 9.490 | 9.490 | 9,198,314 |
| 2026-08-03 | 9.200 | 9.350 | 9.160 | 9.310 | 9.310 | 8,572,000 |
| 2026-07-31 | 9.100 | 9.230 | 9.080 | 9.200 | 9.200 | 8,616,000 |
| 2026-07-30 | 8.980 | 9.240 | 8.930 | 8.970 | 8.970 | 8,158,710 |
| 2026-07-29 | 8.900 | 9.160 | 8.810 | 9.070 | 9.070 | 10,231,711 |
| 2026-07-28 | 8.840 | 9.020 | 8.790 | 8.840 | 8.840 | 5,577,200 |
| 2026-07-27 | 8.610 | 8.990 | 8.580 | 8.910 | 8.910 | 8,290,155 |
| 2026-07-24 | 8.740 | 8.810 | 8.560 | 8.610 | 8.610 | 5,775,625 |
| 2026-07-23 | 8.640 | 8.840 | 8.570 | 8.830 | 8.830 | 7,218,956 |
| 2026-07-22 | 8.880 | 8.920 | 8.570 | 8.610 | 8.610 | 9,602,673 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1300 CNY |
| 2022-05-25 | 0.1610 CNY |
| 2021-07-16 | 0.1200 CNY |
| 2020-06-12 | 0.0700 CNY |
| 2019-07-09 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.