Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.590	13.670	12.760	12.840	12.840	19,614,658
2026-04-22	12.380	13.380	12.310	13.330	13.330	26,602,966
2026-04-21	12.480	12.480	12.250	12.380	12.380	7,272,758
2026-04-20	12.360	12.630	12.360	12.470	12.470	8,806,432
2026-04-17	12.530	12.550	12.210	12.450	12.450	9,496,072
2026-04-16	12.120	12.750	12.030	12.530	12.530	20,810,863
2026-04-15	12.840	12.900	12.000	12.110	12.110	17,698,325
2026-04-14	12.820	13.080	12.700	12.920	12.920	8,255,656
2026-04-13	12.930	12.980	12.680	12.770	12.770	6,804,700
2026-04-10	12.850	12.960	12.750	12.930	12.930	9,146,501
2026-04-09	12.350	13.080	12.260	12.850	12.850	13,475,960
2026-04-08	11.750	12.490	11.750	12.470	12.470	9,847,918
2026-04-07	11.630	11.750	11.550	11.590	11.590	4,877,500
2026-04-03	11.560	11.690	11.460	11.630	11.630	5,127,000
2026-04-02	11.710	11.800	11.520	11.600	11.600	5,550,586
2026-04-01	11.570	11.770	11.540	11.710	11.710	6,017,186
2026-03-31	11.400	11.840	11.400	11.400	11.400	6,990,450
2026-03-30	11.240	11.540	11.200	11.490	11.490	3,912,307
2026-03-27	11.200	11.500	11.200	11.420	11.420	6,134,418
2026-03-26	11.710	11.720	11.300	11.340	11.340	5,716,900
2026-03-25	11.390	11.970	11.390	11.670	11.670	9,967,741
2026-03-24	11.500	11.590	11.180	11.370	11.370	8,678,175
2026-03-23	11.890	11.890	11.160	11.250	11.250	12,108,851
2026-03-20	12.490	12.540	11.960	12.000	12.000	10,373,500
2026-03-19	12.680	12.900	12.430	12.490	12.490	5,364,750
2026-03-18	12.700	12.860	12.650	12.830	12.830	3,410,416
2026-03-17	13.040	13.100	12.760	12.780	12.780	4,320,525
2026-03-16	13.060	13.060	12.810	12.920	12.920	5,115,461
2026-03-13	13.230	13.300	12.950	13.040	13.040	5,807,344
2026-03-12	13.400	13.480	13.190	13.240	13.240	5,598,920
2026-03-11	13.550	13.640	13.350	13.400	13.400	5,345,242
2026-03-10	13.360	13.540	13.360	13.530	13.530	5,934,781
2026-03-09	13.030	13.440	12.940	13.250	13.250	11,244,351
2026-03-06	13.280	13.420	13.250	13.340	13.340	4,400,931
2026-03-05	13.240	13.580	13.200	13.310	13.310	8,332,912
2026-03-04	13.000	13.230	12.890	13.040	13.040	6,960,205
2026-03-03	13.750	13.850	13.090	13.090	13.090	10,298,366
2026-03-02	14.070	14.200	13.700	13.740	13.740	11,712,865
2026-02-27	14.790	14.790	14.200	14.360	14.360	13,441,088
2026-02-26	14.500	14.760	14.470	14.720	14.720	7,147,670
2026-02-25	14.800	14.800	14.460	14.500	14.500	8,663,255
2026-02-24	14.810	14.920	14.660	14.720	14.720	10,531,866
2026-02-13	14.630	14.760	14.520	14.610	14.610	5,411,930
2026-02-12	14.510	14.770	14.500	14.600	14.600	6,618,065
2026-02-11	14.420	14.660	14.400	14.500	14.500	5,430,246
2026-02-10	14.410	14.580	14.390	14.430	14.430	4,963,762
2026-02-09	14.480	14.530	14.360	14.480	14.480	5,691,529
2026-02-06	14.130	14.630	14.020	14.450	14.450	6,950,662
2026-02-05	14.650	14.650	14.210	14.250	14.250	6,644,679
2026-02-04	14.540	14.830	14.390	14.600	14.600	6,978,200
2026-02-03	14.550	14.700	14.420	14.550	14.550	8,119,954
2026-02-02	14.760	14.890	14.480	14.490	14.490	8,806,697
2026-01-30	14.680	14.800	14.320	14.760	14.760	9,656,251
2026-01-29	15.000	15.140	14.630	14.680	14.680	9,858,382
2026-01-28	15.300	15.340	14.980	15.140	15.140	9,501,897
2026-01-27	15.550	15.550	14.660	15.350	15.350	16,773,288
2026-01-26	16.060	16.190	15.380	15.560	15.560	18,312,345
2026-01-23	15.560	15.720	15.200	15.680	15.680	11,923,016
2026-01-22	15.930	16.380	15.480	15.530	15.530	17,141,416
2026-01-21	15.720	16.010	15.620	15.960	15.960	13,002,417

← NewerPage 3 of 21 · 1,218 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.