YGSOFT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.390	8.630	8.360	8.510	6.931	44,011,998
2023-02-01	8.220	8.450	8.120	8.420	6.858	42,615,357
2023-01-31	8.310	8.560	8.190	8.220	6.695	42,702,006
2023-01-30	8.250	8.550	8.200	8.460	6.890	50,030,556
2023-01-20	7.800	8.460	7.750	8.190	6.670	68,490,836
2023-01-19	7.460	7.830	7.440	7.810	6.361	50,349,344
2023-01-18	7.410	7.640	7.350	7.500	6.109	40,012,824
2023-01-17	7.520	7.520	7.350	7.390	6.019	18,126,346
2023-01-16	7.340	7.650	7.320	7.490	6.100	27,981,508
2023-01-13	7.420	7.480	7.260	7.330	5.970	16,540,507
2023-01-12	7.380	7.490	7.360	7.420	6.043	18,293,479
2023-01-11	7.630	7.650	7.330	7.380	6.011	34,015,178
2023-01-10	7.680	7.780	7.560	7.570	6.165	24,511,720
2023-01-09	7.780	7.910	7.690	7.700	6.271	23,596,767
2023-01-06	7.800	7.880	7.760	7.780	6.337	15,969,916
2023-01-05	7.850	7.890	7.730	7.830	6.377	23,591,160
2023-01-04	7.830	7.900	7.750	7.850	6.394	24,802,393
2023-01-03	7.550	7.910	7.510	7.840	6.385	30,141,933
2022-12-30	7.570	7.680	7.450	7.590	6.182	21,917,110
2022-12-29	7.210	7.680	7.180	7.550	6.149	41,031,954
2022-12-28	7.290	7.340	7.140	7.220	5.881	13,907,829
2022-12-27	7.280	7.370	7.100	7.280	5.929	19,125,672
2022-12-26	7.010	7.280	6.950	7.260	5.913	17,784,799
2022-12-23	6.870	7.160	6.840	6.970	5.677	17,871,051
2022-12-22	6.950	7.030	6.850	6.910	5.628	8,684,000
2022-12-21	6.970	7.040	6.840	6.920	5.636	12,733,510
2022-12-20	7.180	7.190	6.970	7.000	5.701	11,697,408
2022-12-19	7.230	7.320	7.040	7.080	5.766	13,468,336
2022-12-16	7.290	7.340	7.150	7.220	5.881	16,366,064
2022-12-15	7.320	7.450	7.240	7.340	5.978	15,054,637
2022-12-14	7.320	7.450	7.270	7.310	5.954	16,702,844
2022-12-13	7.480	7.520	7.300	7.380	6.011	29,600,722
2022-12-12	7.150	7.580	7.120	7.500	6.109	44,753,468
2022-12-09	7.350	7.400	7.090	7.130	5.807	34,589,439
2022-12-08	7.380	7.430	7.260	7.350	5.986	21,459,073
2022-12-07	7.530	7.540	7.300	7.330	5.970	27,293,866
2022-12-06	7.530	7.680	7.450	7.550	6.149	24,388,848
2022-12-05	7.700	7.720	7.550	7.600	6.190	22,976,341
2022-12-02	7.700	7.900	7.620	7.670	6.247	27,571,316
2022-12-01	7.400	7.750	7.390	7.690	6.263	48,530,054
2022-11-30	7.650	7.670	7.240	7.340	5.978	62,946,628
2022-11-29	7.710	7.790	7.560	7.640	6.223	27,062,271
2022-11-28	7.600	8.120	7.520	7.780	6.337	44,619,182
2022-11-25	7.670	7.780	7.570	7.600	6.190	23,909,446
2022-11-24	7.810	7.920	7.660	7.720	6.288	27,878,616
2022-11-23	7.910	8.140	7.730	7.840	6.385	29,419,812
2022-11-22	7.960	8.150	7.860	7.970	6.491	50,765,409
2022-11-21	7.750	8.100	7.630	8.020	6.532	69,961,446
2022-11-18	7.770	8.350	7.690	7.740	6.304	99,655,345
2022-11-17	7.540	7.710	7.340	7.700	6.271	60,862,057
2022-11-16	7.670	7.790	7.390	7.490	6.100	58,278,277
2022-11-15	7.590	7.950	7.540	7.670	6.247	48,927,897
2022-11-14	7.630	7.800	7.530	7.610	6.198	43,382,041
2022-11-11	7.880	7.960	7.570	7.610	6.198	47,500,420
2022-11-10	7.450	7.970	7.430	7.780	6.337	85,189,552
2022-11-09	7.500	7.680	7.440	7.480	6.092	58,178,743
2022-11-08	7.280	7.620	7.120	7.500	6.109	58,469,702
2022-11-07	7.340	7.520	7.220	7.290	5.937	43,994,396
2022-11-04	7.200	7.420	7.160	7.360	5.994	83,213,012
2022-11-03	6.880	7.600	6.860	7.410	6.035	134,196,928

← NewerPage 16 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.