YGSOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.160 | 5.290 | 5.080 | 5.270 | 5.187 | 44,497,928 |
| 2024-04-25 | 5.160 | 5.190 | 5.110 | 5.130 | 5.049 | 21,596,492 |
| 2024-04-24 | 5.030 | 5.190 | 5.020 | 5.180 | 5.098 | 26,852,888 |
| 2024-04-23 | 5.040 | 5.090 | 5.010 | 5.020 | 4.941 | 18,360,498 |
| 2024-04-22 | 4.990 | 5.110 | 4.940 | 5.010 | 4.931 | 22,030,985 |
| 2024-04-19 | 5.060 | 5.100 | 4.980 | 5.030 | 4.950 | 22,153,830 |
| 2024-04-18 | 5.070 | 5.150 | 5.020 | 5.070 | 4.990 | 27,748,016 |
| 2024-04-17 | 4.980 | 5.120 | 4.980 | 5.100 | 5.019 | 34,285,812 |
| 2024-04-16 | 5.070 | 5.130 | 4.900 | 4.910 | 4.832 | 36,109,360 |
| 2024-04-15 | 5.140 | 5.170 | 5.000 | 5.090 | 5.009 | 30,893,083 |
| 2024-04-12 | 5.150 | 5.220 | 5.100 | 5.130 | 5.049 | 20,100,323 |
| 2024-04-11 | 5.080 | 5.240 | 5.050 | 5.160 | 5.078 | 21,389,014 |
| 2024-04-10 | 5.230 | 5.240 | 5.050 | 5.120 | 5.039 | 24,705,380 |
| 2024-04-09 | 5.240 | 5.280 | 5.210 | 5.230 | 5.147 | 18,649,223 |
| 2024-04-08 | 5.360 | 5.360 | 5.200 | 5.220 | 5.137 | 23,400,045 |
| 2024-04-03 | 5.560 | 5.580 | 5.360 | 5.390 | 5.305 | 28,083,845 |
| 2024-04-02 | 5.560 | 5.580 | 5.460 | 5.560 | 5.472 | 23,923,946 |
| 2024-04-01 | 5.420 | 5.600 | 5.410 | 5.590 | 5.501 | 26,642,273 |
| 2024-03-29 | 5.370 | 5.380 | 5.240 | 5.380 | 5.295 | 10,375,590 |
| 2024-03-28 | 5.180 | 5.420 | 5.150 | 5.350 | 5.265 | 27,549,311 |
| 2024-03-27 | 5.450 | 5.450 | 5.160 | 5.160 | 5.078 | 22,981,668 |
| 2024-03-26 | 5.540 | 5.560 | 5.350 | 5.440 | 5.354 | 23,227,922 |
| 2024-03-25 | 5.680 | 5.720 | 5.530 | 5.540 | 5.452 | 23,772,469 |
| 2024-03-22 | 5.720 | 5.750 | 5.580 | 5.680 | 5.590 | 23,573,707 |
| 2024-03-21 | 5.770 | 5.820 | 5.710 | 5.730 | 5.639 | 21,569,693 |
| 2024-03-20 | 5.660 | 5.760 | 5.650 | 5.760 | 5.669 | 24,852,866 |
| 2024-03-19 | 5.680 | 5.720 | 5.660 | 5.660 | 5.570 | 17,055,795 |
| 2024-03-18 | 5.640 | 5.710 | 5.630 | 5.700 | 5.610 | 24,095,441 |
| 2024-03-15 | 5.580 | 5.640 | 5.530 | 5.640 | 5.551 | 20,152,125 |
| 2024-03-14 | 5.680 | 5.700 | 5.530 | 5.610 | 5.521 | 27,489,783 |
| 2024-03-13 | 5.630 | 5.770 | 5.620 | 5.710 | 5.620 | 33,459,445 |
| 2024-03-12 | 5.600 | 5.720 | 5.560 | 5.640 | 5.551 | 31,356,585 |
| 2024-03-11 | 5.480 | 5.580 | 5.420 | 5.580 | 5.492 | 27,805,936 |
| 2024-03-08 | 5.370 | 5.460 | 5.330 | 5.440 | 5.354 | 19,975,793 |
| 2024-03-07 | 5.520 | 5.580 | 5.370 | 5.370 | 5.285 | 23,412,548 |
| 2024-03-06 | 5.480 | 5.580 | 5.400 | 5.510 | 5.423 | 27,751,238 |
| 2024-03-05 | 5.580 | 5.650 | 5.480 | 5.520 | 5.433 | 29,142,309 |
| 2024-03-04 | 5.660 | 5.690 | 5.510 | 5.630 | 5.541 | 39,387,842 |
| 2024-03-01 | 5.640 | 5.710 | 5.520 | 5.640 | 5.551 | 45,148,142 |
| 2024-02-29 | 5.270 | 5.520 | 5.250 | 5.520 | 5.433 | 26,077,903 |
| 2024-02-28 | 5.610 | 5.710 | 5.260 | 5.270 | 5.187 | 40,153,990 |
| 2024-02-27 | 5.390 | 5.610 | 5.350 | 5.600 | 5.511 | 28,178,832 |
| 2024-02-26 | 5.380 | 5.540 | 5.350 | 5.430 | 5.344 | 29,764,146 |
| 2024-02-23 | 5.370 | 5.390 | 5.240 | 5.360 | 5.275 | 25,946,993 |
| 2024-02-22 | 5.270 | 5.330 | 5.210 | 5.300 | 5.216 | 25,061,539 |
| 2024-02-21 | 5.070 | 5.300 | 5.030 | 5.140 | 5.059 | 25,960,759 |
| 2024-02-20 | 5.080 | 5.140 | 5.000 | 5.120 | 5.039 | 20,024,659 |
| 2024-02-19 | 5.240 | 5.320 | 5.050 | 5.120 | 5.039 | 29,852,705 |
| 2024-02-08 | 5.020 | 5.370 | 5.020 | 5.210 | 5.128 | 40,726,603 |
| 2024-02-07 | 4.770 | 5.020 | 4.760 | 5.010 | 4.931 | 31,218,799 |
| 2024-02-06 | 4.300 | 4.740 | 4.220 | 4.720 | 4.645 | 33,746,209 |
| 2024-02-05 | 4.460 | 4.590 | 4.100 | 4.310 | 4.242 | 33,273,767 |
| 2024-02-02 | 4.710 | 4.780 | 4.290 | 4.550 | 4.478 | 27,444,127 |
| 2024-02-01 | 4.700 | 4.840 | 4.590 | 4.700 | 4.626 | 19,087,014 |
| 2024-01-31 | 4.950 | 4.970 | 4.680 | 4.720 | 4.645 | 26,090,613 |
| 2024-01-30 | 5.060 | 5.130 | 4.980 | 4.990 | 4.911 | 14,576,172 |
| 2024-01-29 | 5.250 | 5.280 | 5.070 | 5.080 | 5.000 | 17,224,909 |
| 2024-01-26 | 5.220 | 5.300 | 5.200 | 5.210 | 5.128 | 16,636,537 |
| 2024-01-25 | 5.070 | 5.280 | 5.000 | 5.220 | 5.137 | 22,174,443 |
| 2024-01-24 | 5.040 | 5.120 | 4.870 | 5.070 | 4.990 | 17,577,728 |
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.