Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.010	9.060	8.550	8.890	8.890	12,216,605
2026-07-20	9.270	9.550	8.810	8.920	8.920	14,496,237
2026-07-17	9.750	9.870	9.190	9.310	9.310	14,807,010
2026-07-16	9.650	10.000	9.600	9.820	9.820	11,069,816
2026-07-15	9.910	10.010	9.700	9.730	9.730	8,028,416
2026-07-14	9.650	10.040	9.560	9.910	9.910	14,285,104
2026-07-13	10.060	10.060	9.380	9.460	9.460	11,522,502
2026-07-10	10.200	10.320	10.070	10.110	10.110	10,044,613
2026-07-09	10.280	10.410	9.940	10.200	10.200	8,172,319
2026-07-08	10.610	10.750	10.200	10.280	10.280	11,406,781
2026-07-07	11.050	11.280	10.650	10.660	10.660	11,473,834
2026-07-06	11.700	11.720	10.940	11.030	11.030	15,647,384
2026-07-03	11.120	11.850	11.080	11.650	11.650	17,165,464
2026-07-02	11.190	11.550	11.080	11.190	11.190	14,285,325
2026-07-01	10.830	11.550	10.770	11.230	11.230	18,328,455
2026-06-30	10.190	11.120	10.030	10.870	10.870	15,152,328
2026-06-29	9.820	10.370	9.520	10.140	10.140	16,328,357
2026-06-26	10.060	10.290	9.850	9.950	9.950	8,847,375
2026-06-25	10.370	10.420	10.070	10.080	10.080	9,579,754
2026-06-24	10.700	10.760	10.350	10.400	10.400	9,455,520
2026-06-23	10.690	11.230	10.610	10.750	10.750	11,358,352
2026-06-22	10.680	10.780	10.270	10.670	10.670	10,319,565
2026-06-18	10.660	10.880	10.580	10.780	10.780	5,860,115
2026-06-17	10.850	10.940	10.660	10.730	10.730	6,591,105
2026-06-16	10.910	11.040	10.860	10.900	10.900	6,889,332
2026-06-15	10.840	11.090	10.820	10.940	10.940	7,722,630
2026-06-12	10.700	10.950	10.690	10.770	10.770	6,201,847
2026-06-11	10.620	10.860	10.320	10.690	10.690	9,072,756
2026-06-10	11.000	11.080	10.570	10.680	10.680	8,058,604
2026-06-09	10.940	11.220	10.750	11.110	11.110	7,556,352
2026-06-08	10.950	11.200	10.810	10.950	10.950	9,785,989
2026-06-05	11.020	11.410	10.730	11.220	11.140	9,860,044
2026-06-04	11.060	11.190	10.990	11.030	10.951	5,272,444
2026-06-03	11.230	11.450	11.080	11.210	11.130	8,143,942
2026-06-02	11.360	11.470	11.010	11.210	11.130	8,080,144
2026-06-01	11.360	11.430	11.110	11.280	11.200	9,180,040
2026-05-29	11.660	11.700	11.250	11.280	11.280	8,911,433
2026-05-28	11.500	11.670	11.280	11.630	11.630	10,197,237
2026-05-27	11.980	12.010	11.420	11.470	11.470	13,905,649
2026-05-26	12.050	12.290	11.850	12.060	12.060	10,036,476
2026-05-25	12.550	12.650	11.950	12.140	12.140	12,972,522
2026-05-22	12.460	12.630	12.340	12.560	12.560	9,273,740
2026-05-21	12.660	12.880	12.330	12.360	12.360	13,203,515
2026-05-20	12.900	12.960	12.550	12.660	12.660	11,591,664
2026-05-19	12.850	13.080	12.740	13.000	13.000	8,793,215
2026-05-18	13.030	13.150	12.810	12.910	12.910	13,084,399
2026-05-15	12.670	13.280	12.670	13.020	13.020	16,059,152
2026-05-14	12.980	13.030	12.530	12.700	12.700	13,018,355
2026-05-13	12.820	13.030	12.720	12.970	12.970	12,310,549
2026-05-12	12.930	13.070	12.750	12.890	12.890	12,395,731
2026-05-11	12.990	13.060	12.830	12.900	12.900	14,995,705
2026-05-08	12.800	12.990	12.640	12.990	12.990	16,987,697
2026-05-07	12.600	13.050	12.520	12.830	12.830	18,396,903
2026-05-06	12.250	12.760	12.250	12.580	12.580	17,694,324
2026-04-30	12.700	12.740	12.200	12.220	12.220	20,121,327
2026-04-29	12.200	12.950	12.160	12.760	12.760	19,464,062
2026-04-28	12.690	12.690	12.150	12.210	12.210	11,443,725
2026-04-27	12.560	12.820	12.480	12.620	12.620	12,699,653
2026-04-24	12.800	12.880	12.400	12.580	12.580	16,092,933
2026-04-23	13.590	13.670	12.760	12.840	12.840	19,614,658

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.