YGSOFT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.750	5.930	5.750	5.880	5.787	23,766,133
2023-10-27	5.750	5.810	5.660	5.790	5.698	24,194,661
2023-10-26	5.640	5.790	5.560	5.750	5.659	22,924,433
2023-10-25	5.500	5.680	5.490	5.610	5.521	22,158,006
2023-10-24	5.440	5.510	5.380	5.460	5.374	17,457,063
2023-10-23	5.580	5.610	5.380	5.430	5.344	20,841,806
2023-10-20	5.780	5.830	5.570	5.600	5.511	25,966,966
2023-10-19	5.840	5.970	5.810	5.820	5.728	14,240,820
2023-10-18	5.960	5.960	5.780	5.880	5.787	20,826,577
2023-10-17	5.940	6.010	5.910	5.990	5.895	12,035,487
2023-10-16	6.010	6.020	5.900	5.940	5.846	17,182,342
2023-10-13	6.100	6.110	6.010	6.030	5.935	12,698,527
2023-10-12	6.200	6.210	6.100	6.110	6.013	13,734,312
2023-10-11	6.170	6.230	6.080	6.150	6.053	20,106,655
2023-10-10	6.130	6.170	6.110	6.160	6.062	14,982,713
2023-10-09	6.160	6.180	6.080	6.130	6.033	11,282,630
2023-09-28	6.130	6.200	6.080	6.160	6.062	13,701,098
2023-09-27	5.980	6.220	5.980	6.130	6.033	21,861,275
2023-09-26	6.020	6.090	5.980	6.000	5.905	17,156,117
2023-09-25	6.240	6.280	5.950	6.020	5.925	29,912,687
2023-09-22	6.000	6.250	5.940	6.230	6.131	20,381,821
2023-09-21	6.010	6.090	5.960	6.010	5.915	13,169,792
2023-09-20	6.070	6.120	6.000	6.010	5.915	15,472,599
2023-09-19	6.150	6.160	6.050	6.070	5.974	11,979,286
2023-09-18	6.140	6.220	6.120	6.150	6.053	11,398,882
2023-09-15	6.220	6.250	6.150	6.160	6.062	12,598,762
2023-09-14	6.260	6.290	6.170	6.210	6.112	15,844,372
2023-09-13	6.450	6.480	6.250	6.270	6.171	19,020,440
2023-09-12	6.500	6.550	6.470	6.480	6.377	9,497,603
2023-09-11	6.450	6.570	6.360	6.530	6.427	17,347,482
2023-09-08	6.320	6.500	6.280	6.450	6.348	15,142,785
2023-09-07	6.460	6.470	6.320	6.340	6.240	12,910,948
2023-09-06	6.400	6.490	6.330	6.460	6.358	12,949,307
2023-09-05	6.450	6.490	6.390	6.410	6.309	12,491,052
2023-09-04	6.440	6.500	6.330	6.490	6.387	23,965,116
2023-09-01	6.520	6.560	6.350	6.420	6.318	13,553,621
2023-08-31	6.550	6.600	6.500	6.530	6.427	12,647,738
2023-08-30	6.380	6.580	6.370	6.550	6.446	23,994,108
2023-08-29	6.190	6.420	6.180	6.370	6.269	19,020,792
2023-08-28	6.400	6.450	6.190	6.200	6.102	22,235,945
2023-08-25	6.320	6.370	6.030	6.090	5.994	26,376,148
2023-08-24	6.420	6.470	6.280	6.320	6.220	15,765,694
2023-08-23	6.640	6.650	6.380	6.410	6.309	18,287,100
2023-08-22	6.400	6.630	6.360	6.610	6.505	22,738,898
2023-08-21	6.370	6.490	6.340	6.340	6.240	12,682,334
2023-08-18	6.550	6.600	6.350	6.350	6.249	16,717,336
2023-08-17	6.400	6.600	6.290	6.570	6.466	19,566,542
2023-08-16	6.650	6.700	6.390	6.410	6.309	23,669,042
2023-08-15	6.810	6.820	6.610	6.660	6.555	12,880,432
2023-08-14	6.630	6.830	6.580	6.810	6.702	13,316,469
2023-08-11	6.880	6.900	6.700	6.720	6.614	9,905,387
2023-08-10	6.860	6.890	6.790	6.850	6.742	10,663,564
2023-08-09	6.900	6.960	6.850	6.860	6.751	9,824,770
2023-08-08	6.930	6.960	6.870	6.900	6.791	11,818,890
2023-08-07	6.930	7.000	6.900	6.940	6.830	11,008,757
2023-08-04	6.780	6.990	6.760	6.930	6.820	22,180,047
2023-08-03	6.780	6.800	6.730	6.760	6.653	8,823,037
2023-08-02	6.730	6.910	6.720	6.780	6.673	13,388,210
2023-08-01	6.780	6.800	6.710	6.730	6.623	11,473,130
2023-07-31	6.730	6.810	6.660	6.800	6.692	18,162,688

← NewerPage 13 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.