Hangzhou Youngsun Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.450	10.650	10.440	10.560	10.560	8,938,600
2025-07-23	10.540	10.680	10.390	10.450	10.450	12,177,100
2025-07-22	10.510	10.820	10.490	10.590	10.590	10,068,252
2025-07-21	10.520	10.640	10.350	10.530	10.530	9,296,052
2025-07-18	10.600	10.650	10.370	10.460	10.460	8,248,900
2025-07-17	10.500	10.570	10.390	10.560	10.560	7,668,900
2025-07-16	10.280	10.530	10.200	10.530	10.530	8,872,850
2025-07-15	10.400	10.480	10.200	10.270	10.270	6,209,700
2025-07-14	10.190	10.450	10.110	10.440	10.440	8,811,700
2025-07-11	10.120	10.200	10.060	10.140	10.140	5,809,100
2025-07-10	10.230	10.270	10.080	10.120	10.120	6,608,900
2025-07-09	10.300	10.520	10.170	10.220	10.220	7,941,700
2025-07-08	10.270	10.350	10.210	10.330	10.330	4,064,300
2025-07-07	10.270	10.310	10.140	10.290	10.290	3,974,140
2025-07-04	10.440	10.440	10.250	10.270	10.270	5,075,828
2025-07-03	10.420	10.490	10.330	10.450	10.450	4,322,000
2025-07-02	10.480	10.520	10.330	10.420	10.420	4,624,300
2025-07-01	10.520	10.540	10.340	10.510	10.510	6,325,000
2025-06-30	10.320	10.540	10.280	10.540	10.540	8,335,800
2025-06-27	10.250	10.310	10.180	10.270	10.270	6,808,300
2025-06-26	10.290	10.440	10.220	10.250	10.250	8,558,100
2025-06-25	10.260	10.360	10.130	10.290	10.290	8,800,200
2025-06-24	9.920	10.320	9.920	10.230	10.230	9,255,800
2025-06-23	9.760	9.980	9.590	9.930	9.930	7,813,528
2025-06-20	9.980	10.070	9.780	9.790	9.790	7,514,200
2025-06-19	10.050	10.210	9.930	9.980	9.980	7,822,806
2025-06-18	10.050	10.080	9.910	10.050	10.050	6,286,200
2025-06-17	10.300	10.320	10.030	10.070	10.070	9,605,400
2025-06-16	10.020	10.420	10.020	10.210	10.210	8,249,822
2025-06-13	10.410	10.580	10.060	10.120	10.120	18,503,104
2025-06-12	10.980	10.980	10.580	10.610	10.610	15,186,778
2025-06-11	10.970	11.090	10.750	10.850	10.850	14,739,189
2025-06-10	11.300	11.390	10.700	10.810	10.810	21,872,972
2025-06-09	11.080	11.780	11.050	11.400	11.400	27,588,414
2025-06-06	11.690	11.790	11.180	11.240	11.240	34,240,711
2025-06-05	10.950	11.910	10.560	11.910	11.910	35,105,920
2025-06-04	10.830	10.870	10.500	10.830	10.830	14,136,125
2025-06-03	10.750	10.860	10.610	10.710	10.710	9,655,645
2025-05-30	11.500	11.500	10.690	10.790	10.790	21,379,621
2025-05-29	11.510	11.740	11.300	11.550	11.550	17,154,550
2025-05-28	11.480	12.120	11.360	11.390	11.390	20,115,578
2025-05-27	11.370	11.600	11.110	11.440	11.440	15,569,488
2025-05-26	11.390	11.630	11.150	11.420	11.420	18,655,900
2025-05-23	11.480	11.790	11.360	11.390	11.390	19,863,216
2025-05-22	11.800	12.010	11.550	11.580	11.580	28,189,346
2025-05-21	11.350	12.160	10.810	12.130	12.130	58,161,320
2025-05-20	10.530	11.520	10.180	11.520	11.520	23,829,263
2025-05-19	10.370	10.660	10.170	10.470	10.470	14,542,450
2025-05-16	10.190	10.450	10.110	10.260	10.260	9,605,900
2025-05-15	10.230	10.280	9.960	10.180	10.180	7,794,200
2025-05-14	10.300	10.400	10.140	10.230	10.230	10,794,600
2025-05-13	10.670	10.790	10.300	10.310	10.310	11,223,500
2025-05-12	10.530	10.690	10.360	10.620	10.620	12,257,300
2025-05-09	10.420	10.550	10.190	10.370	10.370	12,010,776
2025-05-08	10.330	10.780	10.330	10.490	10.490	14,613,618
2025-05-07	10.690	10.700	10.200	10.320	10.320	19,670,800
2025-05-06	10.190	10.540	9.910	10.510	10.510	19,453,600
2025-04-30	9.720	10.150	9.610	10.040	10.040	15,349,100
2025-04-29	9.370	9.870	9.300	9.710	9.710	13,048,300
2025-04-28	9.390	9.640	9.230	9.390	9.390	17,509,472

← NewerPage 6 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.