YGSOFT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.220	8.580	8.200	8.490	6.915	35,073,538
2023-04-27	8.200	8.400	8.120	8.220	6.695	33,003,592
2023-04-26	8.670	8.720	8.160	8.250	6.719	50,259,243
2023-04-25	8.660	8.900	8.560	8.690	7.078	36,508,558
2023-04-24	9.220	9.240	8.500	8.670	7.061	69,253,706
2023-04-21	9.870	9.870	9.150	9.160	7.460	80,416,874
2023-04-20	9.920	10.050	9.770	9.890	8.055	52,298,251
2023-04-19	9.800	10.120	9.770	10.030	8.169	47,526,976
2023-04-18	9.860	9.990	9.700	9.830	8.006	36,053,904
2023-04-17	10.040	10.310	9.780	9.850	8.022	57,148,746
2023-04-14	9.780	10.280	9.610	10.150	8.267	90,216,020
2023-04-13	9.780	10.240	9.660	9.770	7.957	106,162,647
2023-04-12	9.000	9.670	8.860	9.570	7.794	88,865,619
2023-04-11	8.800	9.050	8.750	8.970	7.306	47,534,697
2023-04-10	9.630	9.640	8.710	8.830	7.192	96,561,333
2023-04-07	9.250	9.670	9.100	9.670	7.876	64,961,640
2023-04-06	9.300	9.320	9.100	9.210	7.501	35,564,790
2023-04-04	9.410	9.550	9.260	9.400	7.656	45,936,121
2023-04-03	9.350	9.530	9.130	9.420	7.672	54,010,436
2023-03-31	9.180	9.380	9.040	9.350	7.615	36,479,654
2023-03-30	9.320	9.330	8.920	9.140	7.444	41,031,522
2023-03-29	9.310	9.490	9.140	9.310	7.583	33,410,168
2023-03-28	9.400	9.570	9.270	9.350	7.615	38,010,792
2023-03-27	9.620	9.740	9.250	9.400	7.656	54,074,956
2023-03-24	9.660	9.720	9.390	9.630	7.843	46,648,497
2023-03-23	9.610	9.700	9.470	9.570	7.794	30,817,964
2023-03-22	9.600	9.720	9.480	9.710	7.909	21,758,698
2023-03-21	9.590	9.760	9.460	9.600	7.819	26,402,164
2023-03-20	10.020	10.150	9.460	9.580	7.803	59,781,300
2023-03-17	9.790	10.230	9.750	9.970	8.120	37,869,332
2023-03-16	9.930	9.980	9.510	9.760	7.949	37,484,806
2023-03-15	10.050	10.140	9.880	9.980	8.128	26,699,314
2023-03-14	10.140	10.260	9.940	10.050	8.185	36,042,165
2023-03-13	9.370	10.320	9.280	10.150	8.267	68,839,206
2023-03-10	9.480	9.820	9.400	9.420	7.672	50,103,681
2023-03-09	9.170	9.660	9.130	9.640	7.851	61,133,356
2023-03-08	8.900	9.220	8.880	9.150	7.452	32,281,274
2023-03-07	9.120	9.180	8.800	8.960	7.298	34,321,694
2023-03-06	8.930	9.220	8.840	9.140	7.444	46,479,201
2023-03-03	9.020	9.030	8.720	8.930	7.273	38,361,620
2023-03-02	8.730	9.230	8.680	9.100	7.412	78,322,147
2023-03-01	8.290	8.830	8.230	8.770	7.143	63,302,456
2023-02-28	8.440	8.530	8.150	8.280	6.744	32,160,067
2023-02-27	8.240	8.430	8.150	8.300	6.760	24,228,457
2023-02-24	8.350	8.360	8.190	8.310	6.768	19,393,054
2023-02-23	8.410	8.460	8.170	8.240	6.711	26,355,297
2023-02-22	8.260	8.620	8.150	8.480	6.907	41,287,384
2023-02-21	8.350	8.480	8.200	8.270	6.736	29,498,461
2023-02-20	8.150	8.430	8.070	8.380	6.825	30,268,430
2023-02-17	8.450	8.500	8.100	8.120	6.614	33,233,701
2023-02-16	8.730	8.740	8.400	8.430	6.866	38,293,408
2023-02-15	8.520	8.850	8.510	8.730	7.110	30,817,434
2023-02-14	8.560	8.600	8.450	8.530	6.947	19,796,740
2023-02-13	8.560	8.610	8.420	8.500	6.923	33,205,952
2023-02-10	8.710	8.770	8.530	8.590	6.996	21,122,533
2023-02-09	8.560	8.760	8.460	8.720	7.102	25,878,657
2023-02-08	8.650	8.720	8.510	8.630	7.029	23,809,657
2023-02-07	8.820	8.870	8.510	8.670	7.061	50,392,324
2023-02-06	8.660	8.940	8.630	8.930	7.273	58,710,999
2023-02-03	8.450	8.700	8.390	8.660	7.053	42,221,030

← NewerPage 15 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.