YGSOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.290 | 5.320 | 5.220 | 5.320 | 5.320 | 16,786,192 |
| 2026-10-19 | 5.150 | 5.320 | 5.150 | 5.290 | 5.290 | 22,483,589 |
| 2026-10-16 | 5.260 | 5.280 | 5.120 | 5.170 | 5.170 | 19,212,328 |
| 2026-10-15 | 5.260 | 5.300 | 5.180 | 5.200 | 5.200 | 23,709,623 |
| 2026-10-14 | 5.330 | 5.390 | 5.280 | 5.310 | 5.310 | 17,571,559 |
| 2026-10-13 | 5.340 | 5.410 | 5.260 | 5.350 | 5.350 | 20,486,359 |
| 2026-10-12 | 5.380 | 5.390 | 5.340 | 5.360 | 5.360 | 14,999,339 |
| 2026-10-09 | 5.240 | 5.390 | 5.220 | 5.380 | 5.380 | 25,811,852 |
| 2026-10-08 | 5.260 | 5.300 | 5.200 | 5.240 | 5.240 | 12,962,408 |
| 2026-09-30 | 5.240 | 5.290 | 5.210 | 5.260 | 5.260 | 10,813,704 |
| 2026-09-29 | 5.200 | 5.270 | 5.180 | 5.240 | 5.240 | 11,411,709 |
| 2026-09-28 | 5.220 | 5.250 | 5.150 | 5.200 | 5.200 | 11,849,360 |
| 2026-09-24 | 5.300 | 5.320 | 5.210 | 5.220 | 5.220 | 16,241,600 |
| 2026-09-23 | 5.400 | 5.410 | 5.290 | 5.290 | 5.290 | 17,102,957 |
| 2026-09-22 | 5.430 | 5.470 | 5.380 | 5.380 | 5.380 | 19,491,708 |
| 2026-09-21 | 5.360 | 5.420 | 5.340 | 5.400 | 5.400 | 15,660,543 |
| 2026-09-18 | 5.350 | 5.410 | 5.340 | 5.350 | 5.350 | 14,053,072 |
| 2026-09-17 | 5.330 | 5.370 | 5.310 | 5.320 | 5.320 | 10,105,768 |
| 2026-09-16 | 5.330 | 5.370 | 5.270 | 5.360 | 5.360 | 17,017,264 |
| 2026-09-15 | 5.410 | 5.450 | 5.330 | 5.350 | 5.350 | 16,420,969 |
| 2026-09-14 | 5.380 | 5.450 | 5.370 | 5.400 | 5.400 | 13,226,814 |
| 2026-09-11 | 5.480 | 5.490 | 5.360 | 5.380 | 5.380 | 17,758,199 |
| 2026-09-10 | 5.440 | 5.490 | 5.390 | 5.460 | 5.460 | 14,892,148 |
| 2026-09-09 | 5.520 | 5.530 | 5.430 | 5.440 | 5.440 | 17,297,443 |
| 2026-09-08 | 5.510 | 5.540 | 5.460 | 5.520 | 5.520 | 17,749,307 |
| 2026-09-07 | 5.570 | 5.600 | 5.490 | 5.500 | 5.500 | 26,784,277 |
| 2026-09-04 | 5.550 | 5.640 | 5.550 | 5.570 | 5.570 | 32,175,037 |
| 2026-09-03 | 5.580 | 5.620 | 5.500 | 5.510 | 5.510 | 19,929,523 |
| 2026-09-02 | 5.550 | 5.600 | 5.460 | 5.570 | 5.570 | 24,477,199 |
| 2026-09-01 | 5.500 | 5.590 | 5.470 | 5.570 | 5.570 | 25,220,229 |
| 2026-08-31 | 5.410 | 5.510 | 5.380 | 5.490 | 5.490 | 21,329,465 |
| 2026-08-28 | 5.430 | 5.480 | 5.410 | 5.430 | 5.430 | 19,567,928 |
| 2026-08-27 | 5.390 | 5.410 | 5.340 | 5.400 | 5.400 | 15,664,064 |
| 2026-08-26 | 5.370 | 5.440 | 5.360 | 5.400 | 5.400 | 13,078,487 |
| 2026-08-25 | 5.270 | 5.390 | 5.260 | 5.380 | 5.380 | 17,334,107 |
| 2026-08-24 | 5.290 | 5.310 | 5.220 | 5.270 | 5.270 | 14,174,869 |
| 2026-08-21 | 5.310 | 5.330 | 5.260 | 5.290 | 5.290 | 12,743,422 |
| 2026-08-20 | 5.310 | 5.360 | 5.290 | 5.330 | 5.330 | 16,606,008 |
| 2026-08-19 | 5.370 | 5.400 | 5.260 | 5.270 | 5.270 | 24,605,727 |
| 2026-08-18 | 5.460 | 5.480 | 5.330 | 5.420 | 5.420 | 26,571,199 |
| 2026-08-17 | 5.450 | 5.480 | 5.380 | 5.480 | 5.480 | 20,597,885 |
| 2026-08-14 | 5.520 | 5.550 | 5.430 | 5.470 | 5.470 | 22,680,682 |
| 2026-08-13 | 5.570 | 5.640 | 5.500 | 5.510 | 5.510 | 26,816,703 |
| 2026-08-12 | 5.610 | 5.640 | 5.550 | 5.570 | 5.570 | 21,385,982 |
| 2026-08-11 | 5.630 | 5.660 | 5.560 | 5.590 | 5.590 | 20,904,064 |
| 2026-08-10 | 5.590 | 5.670 | 5.530 | 5.630 | 5.630 | 28,705,648 |
| 2026-08-07 | 5.700 | 5.710 | 5.500 | 5.570 | 5.570 | 42,989,801 |
| 2026-08-06 | 5.720 | 5.860 | 5.660 | 5.710 | 5.710 | 49,482,078 |
| 2026-08-05 | 5.950 | 6.100 | 5.770 | 5.810 | 5.810 | 74,967,148 |
| 2026-08-04 | 5.730 | 5.880 | 5.640 | 5.770 | 5.770 | 61,018,090 |
| 2026-08-03 | 5.540 | 5.710 | 5.520 | 5.680 | 5.680 | 33,621,383 |
| 2026-07-31 | 5.440 | 5.590 | 5.440 | 5.540 | 5.540 | 41,748,465 |
| 2026-07-30 | 5.400 | 5.500 | 5.380 | 5.390 | 5.390 | 28,023,049 |
| 2026-07-29 | 5.340 | 5.430 | 5.310 | 5.420 | 5.420 | 28,091,418 |
| 2026-07-28 | 5.250 | 5.360 | 5.220 | 5.350 | 5.350 | 25,772,000 |
| 2026-07-27 | 5.170 | 5.280 | 5.130 | 5.270 | 5.270 | 19,889,031 |
| 2026-07-24 | 5.310 | 5.360 | 5.180 | 5.180 | 5.180 | 28,305,424 |
| 2026-07-23 | 5.300 | 5.380 | 5.280 | 5.370 | 5.370 | 26,364,736 |
| 2026-07-22 | 5.420 | 5.430 | 5.290 | 5.320 | 5.320 | 43,307,836 |
| 2026-07-21 | 5.460 | 5.620 | 5.420 | 5.490 | 5.490 | 47,864,367 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.0320 CNY |
| 2025-07-08 | 0.0300 CNY |
| 2024-07-10 | 0.0260 CNY |
| 2023-07-03 | 0.0600 CNY |
| 2022-07-05 | 0.0600 CNY |
| 2021-06-29 | 0.0504 CNY |
| 2020-07-10 | 0.0726 CNY |
| 2019-06-14 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.