Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.650	12.090	11.620	11.900	11.900	23,363,300
2025-10-23	11.730	11.780	11.350	11.620	11.620	13,317,500
2025-10-22	12.000	12.000	11.710	11.810	11.810	14,142,200
2025-10-21	12.170	12.250	11.890	12.030	12.030	25,644,550
2025-10-20	12.220	12.360	12.050	12.290	12.290	30,472,800
2025-10-17	12.340	12.600	12.000	12.030	12.030	28,907,135
2025-10-16	12.100	12.480	11.920	12.210	12.210	48,946,945
2025-10-15	11.010	12.100	10.840	12.100	12.100	28,872,553
2025-10-14	11.320	11.430	10.880	11.000	11.000	14,706,400
2025-10-13	11.000	11.350	10.830	11.260	11.260	14,259,200
2025-10-10	11.530	11.700	11.370	11.420	11.420	18,254,300
2025-10-09	11.660	11.740	11.410	11.450	11.450	17,176,100
2025-09-30	11.980	12.000	11.700	11.740	11.740	24,638,850
2025-09-29	11.450	12.380	11.450	11.950	11.950	41,387,738
2025-09-26	11.050	11.580	11.050	11.360	11.360	25,739,696
2025-09-25	11.000	11.470	10.980	11.230	11.230	32,569,393
2025-09-24	10.500	11.560	10.400	11.030	11.030	41,192,852
2025-09-23	10.790	10.840	10.300	10.510	10.510	13,508,900
2025-09-22	10.860	10.980	10.670	10.790	10.790	9,902,200
2025-09-19	11.080	11.110	10.810	10.870	10.870	11,695,606
2025-09-18	11.250	11.590	10.950	11.080	11.080	20,897,192
2025-09-17	11.020	11.490	10.950	11.170	11.170	21,420,026
2025-09-16	10.550	11.080	10.530	11.050	11.050	15,526,000
2025-09-15	10.690	10.770	10.580	10.580	10.580	5,763,730
2025-09-12	10.840	10.910	10.670	10.690	10.690	7,152,300
2025-09-11	10.590	10.910	10.530	10.800	10.800	9,117,700
2025-09-10	10.800	10.870	10.530	10.610	10.610	8,593,800
2025-09-09	10.750	10.900	10.640	10.780	10.780	10,483,696
2025-09-08	10.600	10.850	10.560	10.760	10.760	8,728,300
2025-09-05	10.240	10.580	10.170	10.560	10.560	8,531,100
2025-09-04	10.490	10.580	10.030	10.170	10.170	12,274,400
2025-09-03	10.630	10.930	10.400	10.490	10.490	10,099,200
2025-09-02	10.760	10.840	10.300	10.630	10.630	14,620,674
2025-09-01	10.910	11.010	10.700	10.790	10.790	10,557,300
2025-08-29	10.880	11.080	10.810	10.910	10.910	11,933,800
2025-08-28	10.910	10.990	10.320	10.790	10.790	17,945,696
2025-08-27	11.270	11.350	10.800	10.920	10.920	14,950,400
2025-08-26	11.300	11.300	11.160	11.240	11.240	12,181,870
2025-08-25	11.300	11.490	11.210	11.300	11.300	16,253,350
2025-08-22	11.390	11.410	11.220	11.310	11.310	14,283,467
2025-08-21	11.660	11.670	11.280	11.370	11.370	27,195,400
2025-08-20	11.460	11.780	11.360	11.770	11.770	33,450,300
2025-08-19	11.430	11.600	11.150	11.380	11.380	23,997,400
2025-08-18	10.880	11.870	10.730	11.480	11.480	35,055,880
2025-08-15	10.730	10.850	10.700	10.810	10.810	11,784,000
2025-08-14	10.970	11.240	10.710	10.740	10.740	16,875,000
2025-08-13	10.960	11.000	10.840	10.950	10.950	8,542,152
2025-08-12	11.060	11.090	10.880	10.980	10.980	8,692,800
2025-08-11	10.920	11.150	10.860	11.040	11.040	11,228,752
2025-08-08	10.850	11.000	10.700	10.930	10.930	12,372,898
2025-08-07	10.820	10.940	10.760	10.850	10.850	11,779,250
2025-08-06	10.830	11.000	10.660	10.900	10.900	17,519,700
2025-08-05	10.490	10.740	10.470	10.730	10.730	15,095,300
2025-08-04	10.000	10.520	9.950	10.470	10.470	14,007,471
2025-08-01	10.080	10.150	10.000	10.060	10.060	5,984,150
2025-07-31	10.210	10.320	10.050	10.060	10.060	8,917,300
2025-07-30	10.240	10.420	10.100	10.230	10.230	10,968,621
2025-07-29	10.350	10.390	10.150	10.230	10.230	8,856,054
2025-07-28	10.490	10.510	10.360	10.390	10.390	7,016,800
2025-07-25	10.540	10.550	10.380	10.450	10.450	7,987,600

← NewerPage 5 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.