YGSOFT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.870	5.020	4.800	4.980	4.901	18,562,605
2024-01-22	5.220	5.230	4.820	4.860	4.783	22,768,522
2024-01-19	5.310	5.320	5.200	5.230	5.147	13,672,562
2024-01-18	5.350	5.380	5.160	5.320	5.236	17,708,160
2024-01-17	5.450	5.480	5.350	5.350	5.265	13,315,896
2024-01-16	5.570	5.570	5.390	5.470	5.383	15,909,127
2024-01-15	5.620	5.650	5.540	5.560	5.472	12,400,759
2024-01-12	5.690	5.750	5.630	5.630	5.541	11,524,956
2024-01-11	5.510	5.740	5.500	5.690	5.600	16,821,315
2024-01-10	5.560	5.600	5.480	5.510	5.423	13,747,342
2024-01-09	5.690	5.720	5.570	5.580	5.492	15,514,564
2024-01-08	5.970	5.980	5.660	5.660	5.570	25,459,298
2024-01-05	6.080	6.090	5.910	5.960	5.866	17,998,730
2024-01-04	6.080	6.150	6.020	6.090	5.994	16,970,690
2024-01-03	6.080	6.110	6.020	6.080	5.984	13,686,636
2024-01-02	6.150	6.270	6.110	6.120	6.023	14,749,154
2023-12-29	6.080	6.190	6.050	6.180	6.082	21,921,284
2023-12-28	5.900	6.100	5.850	6.090	5.994	19,979,795
2023-12-27	5.880	5.950	5.860	5.930	5.836	11,883,903
2023-12-26	5.990	5.990	5.870	5.890	5.797	13,904,914
2023-12-25	5.940	6.020	5.890	5.960	5.866	11,586,746
2023-12-22	6.050	6.050	5.890	5.920	5.826	13,877,484
2023-12-21	5.900	6.050	5.810	6.020	5.925	16,154,112
2023-12-20	6.080	6.110	5.910	5.910	5.816	19,246,409
2023-12-19	6.050	6.080	5.980	6.060	5.964	13,972,397
2023-12-18	6.140	6.180	6.040	6.060	5.964	19,054,823
2023-12-15	6.190	6.220	6.110	6.170	6.072	14,346,895
2023-12-14	6.210	6.260	6.150	6.160	6.062	13,190,963
2023-12-13	6.240	6.260	6.160	6.170	6.072	13,362,464
2023-12-12	6.220	6.270	6.160	6.260	6.161	21,741,587
2023-12-11	6.130	6.240	6.010	6.210	6.112	25,786,930
2023-12-08	6.120	6.190	6.070	6.130	6.033	24,837,058
2023-12-07	6.040	6.150	6.000	6.090	5.994	22,594,256
2023-12-06	6.000	6.110	5.900	6.030	5.935	17,521,383
2023-12-05	6.160	6.160	5.960	5.960	5.866	23,756,201
2023-12-04	6.160	6.300	6.150	6.170	6.072	22,261,852
2023-12-01	6.100	6.180	6.050	6.160	6.062	25,165,183
2023-11-30	6.130	6.130	6.010	6.100	6.003	19,564,935
2023-11-29	6.060	6.130	6.010	6.110	6.013	15,004,268
2023-11-28	6.160	6.160	6.050	6.090	5.994	22,441,370
2023-11-27	6.050	6.260	6.050	6.160	6.062	19,452,372
2023-11-24	6.230	6.240	6.060	6.080	5.984	16,944,158
2023-11-23	6.170	6.250	6.090	6.230	6.131	15,092,690
2023-11-22	6.180	6.270	6.170	6.170	6.072	14,313,570
2023-11-21	6.270	6.320	6.170	6.200	6.102	13,798,532
2023-11-20	6.200	6.320	6.180	6.270	6.171	17,019,917
2023-11-17	6.140	6.200	6.130	6.180	6.082	11,697,754
2023-11-16	6.190	6.250	6.160	6.180	6.082	15,145,020
2023-11-15	6.250	6.320	6.180	6.220	6.122	22,004,306
2023-11-14	6.170	6.230	6.130	6.180	6.082	20,316,507
2023-11-13	6.070	6.160	6.050	6.140	6.043	20,004,147
2023-11-10	6.080	6.140	6.010	6.020	5.925	19,855,321
2023-11-09	6.040	6.160	5.980	6.080	5.984	26,506,104
2023-11-08	6.000	6.130	5.960	6.070	5.974	29,626,673
2023-11-07	5.940	6.030	5.900	6.000	5.905	24,498,562
2023-11-06	5.840	5.960	5.820	5.940	5.846	23,560,257
2023-11-03	5.680	5.850	5.680	5.790	5.698	17,057,227
2023-11-02	5.760	5.800	5.670	5.680	5.590	14,686,812
2023-11-01	5.830	5.860	5.730	5.760	5.669	12,312,848
2023-10-31	5.900	5.920	5.740	5.800	5.708	15,352,987

← NewerPage 12 of 21 · 1,217 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.