YGSOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.050 | 5.160 | 5.000 | 5.100 | 5.045 | 15,466,303 |
| 2024-07-24 | 5.130 | 5.160 | 5.070 | 5.090 | 5.035 | 16,523,210 |
| 2024-07-23 | 5.230 | 5.240 | 5.140 | 5.140 | 5.084 | 16,077,611 |
| 2024-07-22 | 5.290 | 5.320 | 5.220 | 5.250 | 5.193 | 19,411,805 |
| 2024-07-19 | 5.140 | 5.250 | 5.130 | 5.210 | 5.153 | 17,749,506 |
| 2024-07-18 | 5.100 | 5.190 | 5.050 | 5.160 | 5.104 | 18,930,463 |
| 2024-07-17 | 5.200 | 5.220 | 5.110 | 5.150 | 5.094 | 18,266,211 |
| 2024-07-16 | 5.180 | 5.260 | 5.170 | 5.210 | 5.153 | 17,894,268 |
| 2024-07-15 | 5.280 | 5.290 | 5.190 | 5.210 | 5.153 | 18,422,617 |
| 2024-07-12 | 5.300 | 5.410 | 5.240 | 5.320 | 5.262 | 23,305,460 |
| 2024-07-11 | 5.260 | 5.330 | 5.240 | 5.300 | 5.242 | 21,866,420 |
| 2024-07-10 | 5.160 | 5.230 | 5.130 | 5.170 | 5.114 | 19,442,842 |
| 2024-07-09 | 5.060 | 5.200 | 4.990 | 5.180 | 5.098 | 25,060,307 |
| 2024-07-08 | 5.210 | 5.230 | 5.030 | 5.070 | 4.990 | 23,155,768 |
| 2024-07-05 | 5.180 | 5.270 | 5.130 | 5.240 | 5.157 | 21,262,189 |
| 2024-07-04 | 5.290 | 5.370 | 5.150 | 5.180 | 5.098 | 26,227,791 |
| 2024-07-03 | 5.430 | 5.490 | 5.290 | 5.310 | 5.226 | 30,972,531 |
| 2024-07-02 | 5.300 | 5.490 | 5.280 | 5.400 | 5.315 | 38,608,882 |
| 2024-07-01 | 5.240 | 5.310 | 5.210 | 5.290 | 5.206 | 20,279,803 |
| 2024-06-28 | 5.120 | 5.340 | 5.100 | 5.240 | 5.157 | 28,717,454 |
| 2024-06-27 | 5.250 | 5.290 | 5.120 | 5.140 | 5.059 | 26,488,485 |
| 2024-06-26 | 5.220 | 5.320 | 5.000 | 5.320 | 5.236 | 45,152,271 |
| 2024-06-25 | 5.380 | 5.410 | 5.180 | 5.210 | 5.128 | 26,941,425 |
| 2024-06-24 | 5.520 | 5.550 | 5.370 | 5.370 | 5.285 | 28,820,988 |
| 2024-06-21 | 5.490 | 5.600 | 5.490 | 5.560 | 5.472 | 20,055,140 |
| 2024-06-20 | 5.740 | 5.750 | 5.510 | 5.530 | 5.442 | 37,864,205 |
| 2024-06-19 | 5.830 | 5.870 | 5.720 | 5.730 | 5.639 | 29,082,147 |
| 2024-06-18 | 5.820 | 5.840 | 5.750 | 5.830 | 5.738 | 35,921,929 |
| 2024-06-17 | 5.740 | 5.870 | 5.670 | 5.830 | 5.738 | 50,932,040 |
| 2024-06-14 | 5.630 | 5.760 | 5.600 | 5.740 | 5.649 | 44,517,989 |
| 2024-06-13 | 5.670 | 5.700 | 5.570 | 5.640 | 5.551 | 36,075,820 |
| 2024-06-12 | 5.690 | 5.770 | 5.650 | 5.680 | 5.590 | 38,988,463 |
| 2024-06-11 | 5.610 | 5.740 | 5.550 | 5.730 | 5.639 | 47,441,416 |
| 2024-06-07 | 5.650 | 5.670 | 5.490 | 5.590 | 5.501 | 29,852,723 |
| 2024-06-06 | 5.730 | 5.750 | 5.560 | 5.600 | 5.511 | 37,656,533 |
| 2024-06-05 | 5.840 | 5.910 | 5.680 | 5.700 | 5.610 | 38,340,902 |
| 2024-06-04 | 5.630 | 5.850 | 5.630 | 5.840 | 5.748 | 60,398,897 |
| 2024-06-03 | 5.760 | 5.780 | 5.610 | 5.670 | 5.580 | 45,936,430 |
| 2024-05-31 | 5.780 | 5.780 | 5.650 | 5.730 | 5.639 | 41,331,897 |
| 2024-05-30 | 5.800 | 5.860 | 5.700 | 5.760 | 5.669 | 48,532,453 |
| 2024-05-29 | 5.690 | 6.080 | 5.580 | 5.790 | 5.698 | 90,775,148 |
| 2024-05-28 | 5.550 | 5.820 | 5.540 | 5.690 | 5.600 | 89,858,008 |
| 2024-05-27 | 5.330 | 5.750 | 5.310 | 5.640 | 5.551 | 114,626,725 |
| 2024-05-24 | 5.280 | 5.530 | 5.230 | 5.320 | 5.236 | 69,507,213 |
| 2024-05-23 | 5.350 | 5.370 | 5.200 | 5.210 | 5.128 | 23,617,127 |
| 2024-05-22 | 5.310 | 5.390 | 5.280 | 5.360 | 5.275 | 20,868,851 |
| 2024-05-21 | 5.320 | 5.350 | 5.280 | 5.310 | 5.226 | 16,941,861 |
| 2024-05-20 | 5.280 | 5.380 | 5.260 | 5.320 | 5.236 | 26,061,891 |
| 2024-05-17 | 5.250 | 5.290 | 5.180 | 5.290 | 5.206 | 19,231,080 |
| 2024-05-16 | 5.240 | 5.280 | 5.190 | 5.210 | 5.128 | 19,755,457 |
| 2024-05-15 | 5.330 | 5.340 | 5.220 | 5.240 | 5.157 | 19,560,461 |
| 2024-05-14 | 5.210 | 5.440 | 5.210 | 5.330 | 5.246 | 39,476,755 |
| 2024-05-13 | 5.240 | 5.280 | 5.180 | 5.220 | 5.137 | 23,055,114 |
| 2024-05-10 | 5.310 | 5.340 | 5.220 | 5.270 | 5.187 | 24,523,634 |
| 2024-05-09 | 5.280 | 5.330 | 5.270 | 5.300 | 5.216 | 17,832,059 |
| 2024-05-08 | 5.380 | 5.380 | 5.250 | 5.270 | 5.187 | 24,085,424 |
| 2024-05-07 | 5.360 | 5.470 | 5.330 | 5.370 | 5.285 | 28,781,039 |
| 2024-05-06 | 5.390 | 5.420 | 5.340 | 5.380 | 5.295 | 26,618,938 |
| 2024-04-30 | 5.360 | 5.360 | 5.250 | 5.290 | 5.206 | 25,076,224 |
| 2024-04-29 | 5.320 | 5.400 | 5.280 | 5.340 | 5.255 | 39,716,389 |
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.