YGSOFT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.820	7.000	6.780	6.960	5.669	64,427,689
2022-11-01	6.690	6.890	6.600	6.860	5.587	62,255,313
2022-10-31	6.400	6.720	6.370	6.660	5.424	54,488,560
2022-10-28	6.650	6.680	6.380	6.390	5.204	41,959,278
2022-10-27	6.630	6.850	6.560	6.730	5.481	72,054,562
2022-10-26	6.130	6.650	6.070	6.560	5.343	58,345,144
2022-10-25	6.110	6.170	5.980	6.080	4.952	17,249,634
2022-10-24	6.220	6.330	6.060	6.110	4.976	17,236,932
2022-10-21	6.230	6.260	6.120	6.200	5.050	12,007,147
2022-10-20	6.180	6.330	6.090	6.190	5.042	19,415,572
2022-10-19	6.220	6.280	6.150	6.220	5.066	14,625,202
2022-10-18	6.270	6.320	6.180	6.210	5.058	17,461,198
2022-10-17	6.140	6.320	6.120	6.270	5.107	21,154,532
2022-10-14	6.080	6.220	6.030	6.170	5.025	26,396,205
2022-10-13	5.840	6.220	5.810	6.060	4.936	31,603,083
2022-10-12	5.670	5.880	5.580	5.880	4.789	21,949,310
2022-10-11	5.580	5.690	5.560	5.660	4.610	10,579,758
2022-10-10	5.640	5.650	5.560	5.580	4.545	8,626,838
2022-09-30	5.680	5.710	5.600	5.600	4.561	7,960,555
2022-09-29	5.700	5.770	5.650	5.670	4.618	9,122,481
2022-09-28	5.870	5.870	5.660	5.660	4.610	15,186,919
2022-09-27	5.760	5.870	5.750	5.870	4.781	13,235,796
2022-09-26	5.800	5.870	5.710	5.720	4.659	14,640,873
2022-09-23	5.930	5.950	5.770	5.840	4.757	16,258,431
2022-09-22	5.960	6.060	5.910	5.910	4.814	15,824,088
2022-09-21	5.960	6.030	5.780	6.030	4.911	17,552,163
2022-09-20	6.030	6.060	5.950	5.980	4.871	15,411,294
2022-09-19	6.190	6.240	5.930	5.970	4.862	25,782,793
2022-09-16	6.340	6.370	6.200	6.200	5.050	20,337,783
2022-09-15	6.520	6.550	6.200	6.330	5.156	31,558,377
2022-09-14	6.490	6.580	6.410	6.560	5.343	27,234,044
2022-09-13	6.680	6.730	6.520	6.540	5.327	30,186,105
2022-09-09	6.790	6.830	6.650	6.670	5.432	26,292,741
2022-09-08	6.850	7.000	6.760	6.780	5.522	33,945,739
2022-09-07	6.880	6.920	6.760	6.860	5.587	33,342,111
2022-09-06	6.590	6.920	6.510	6.890	5.612	58,078,411
2022-09-05	6.770	6.790	6.500	6.560	5.343	44,492,314
2022-09-02	6.540	6.840	6.450	6.780	5.522	42,726,337
2022-09-01	6.700	6.920	6.560	6.590	5.367	39,367,826
2022-08-31	7.020	7.180	6.630	6.650	5.416	63,803,227
2022-08-30	7.060	7.160	6.930	7.060	5.750	67,186,429
2022-08-29	6.990	7.100	6.790	7.080	5.766	78,958,251
2022-08-26	6.700	7.080	6.640	6.850	5.579	67,500,270
2022-08-25	6.530	6.650	6.470	6.560	5.343	26,982,032
2022-08-24	6.900	6.930	6.460	6.490	5.286	44,408,174
2022-08-23	6.820	6.980	6.740	6.880	5.604	24,313,389
2022-08-22	6.770	6.860	6.660	6.840	5.571	20,042,998
2022-08-19	6.980	7.060	6.770	6.780	5.522	31,239,658
2022-08-18	7.100	7.100	6.920	6.960	5.669	32,791,953
2022-08-17	6.950	7.110	6.820	7.040	5.734	51,224,880
2022-08-16	6.840	7.030	6.840	6.870	5.595	40,245,721
2022-08-15	6.630	6.890	6.620	6.840	5.571	47,438,594
2022-08-12	6.660	6.720	6.520	6.600	5.376	32,150,019
2022-08-11	6.470	6.690	6.460	6.650	5.416	51,624,487
2022-08-10	6.500	6.520	6.330	6.410	5.221	30,116,562
2022-08-09	6.640	6.650	6.410	6.490	5.286	34,981,214
2022-08-08	6.690	6.720	6.580	6.640	5.408	25,639,456
2022-08-05	6.740	6.810	6.540	6.700	5.457	29,678,988
2022-08-04	6.490	6.770	6.460	6.670	5.432	38,867,893
2022-08-03	6.460	6.650	6.370	6.420	5.229	32,950,604

← NewerPage 17 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.