YGSOFT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.730	6.730	6.450	6.460	5.261	52,287,524
2022-08-01	6.820	6.870	6.680	6.810	5.547	34,130,072
2022-07-29	6.720	7.070	6.640	6.840	5.571	63,536,907
2022-07-28	6.690	6.750	6.620	6.660	5.424	32,337,289
2022-07-27	6.560	6.670	6.500	6.610	5.384	22,673,692
2022-07-26	6.450	6.580	6.450	6.560	5.343	21,464,259
2022-07-25	6.720	6.780	6.420	6.450	5.253	31,420,004
2022-07-22	6.630	6.680	6.520	6.550	5.335	24,833,302
2022-07-21	6.710	6.730	6.610	6.620	5.392	35,210,403
2022-07-20	6.950	6.990	6.650	6.750	5.498	77,790,697
2022-07-19	7.100	7.150	6.900	6.950	5.661	48,723,290
2022-07-18	6.900	7.220	6.800	7.120	5.799	51,720,925
2022-07-15	6.910	7.160	6.850	6.900	5.620	49,202,944
2022-07-14	7.100	7.170	6.800	7.000	5.701	64,287,974
2022-07-13	6.980	7.200	6.810	7.130	5.807	88,531,800
2022-07-12	6.750	7.400	6.660	6.980	5.685	106,082,726
2022-07-11	6.720	6.890	6.640	6.750	5.498	68,625,374
2022-07-08	6.590	6.910	6.520	6.590	5.367	63,349,108
2022-07-07	6.230	6.660	6.170	6.530	5.319	71,247,122
2022-07-06	6.230	6.400	6.100	6.230	5.074	63,143,842
2022-07-05	6.830	6.890	6.160	6.290	5.123	89,936,048
2022-07-04	7.800	8.500	7.630	8.250	5.556	142,069,665
2022-07-01	7.060	7.730	7.040	7.730	5.206	106,202,076
2022-06-30	7.020	7.120	6.980	7.030	4.734	17,491,795
2022-06-29	7.170	7.230	7.000	7.020	4.728	25,875,954
2022-06-28	7.090	7.220	6.990	7.200	4.849	22,757,448
2022-06-27	7.050	7.100	6.980	7.030	4.734	24,692,352
2022-06-24	7.170	7.220	7.010	7.050	4.748	20,541,771
2022-06-23	6.950	7.160	6.910	7.140	4.808	19,425,235
2022-06-22	7.090	7.120	6.970	6.970	4.694	22,458,486
2022-06-21	7.210	7.240	6.960	7.070	4.761	35,815,183
2022-06-20	7.210	7.310	7.180	7.210	4.856	15,817,318
2022-06-17	7.300	7.320	7.120	7.260	4.889	23,791,453
2022-06-16	7.180	7.340	7.150	7.250	4.883	18,599,376
2022-06-15	7.220	7.360	7.140	7.140	4.808	23,953,872
2022-06-14	7.200	7.210	7.000	7.200	4.849	23,338,117
2022-06-13	7.170	7.370	7.130	7.230	4.869	27,211,783
2022-06-10	7.100	7.310	7.100	7.240	4.876	17,530,135
2022-06-09	7.390	7.390	7.120	7.180	4.835	20,378,920
2022-06-08	7.420	7.520	7.170	7.360	4.957	37,080,004
2022-06-07	7.310	7.800	7.250	7.470	5.031	66,434,722
2022-06-06	7.140	7.380	7.120	7.320	4.930	32,643,397
2022-06-02	7.100	7.170	6.960	7.040	4.741	28,065,792
2022-06-01	6.830	7.190	6.730	7.100	4.782	43,373,093
2022-05-31	6.600	6.920	6.540	6.850	4.613	33,857,120
2022-05-30	6.460	6.550	6.390	6.550	4.411	15,824,733
2022-05-27	6.470	6.510	6.380	6.450	4.344	13,489,830
2022-05-26	6.430	6.490	6.300	6.450	4.344	14,601,260
2022-05-25	6.220	6.480	6.210	6.460	4.351	19,058,464
2022-05-24	6.500	6.600	6.230	6.260	4.216	22,174,008
2022-05-23	6.590	6.700	6.510	6.560	4.418	13,913,896
2022-05-20	6.390	6.570	6.350	6.540	4.404	23,858,673
2022-05-19	6.280	6.380	6.230	6.350	4.276	14,340,350
2022-05-18	6.370	6.510	6.350	6.380	4.297	19,934,592
2022-05-17	6.280	6.330	6.220	6.310	4.249	16,623,624
2022-05-16	6.260	6.330	6.170	6.300	4.243	16,855,727
2022-05-13	6.320	6.320	6.180	6.240	4.202	19,705,701
2022-05-12	6.060	6.360	6.030	6.270	4.223	30,420,964
2022-05-11	6.000	6.340	5.970	6.070	4.088	35,222,814
2022-05-10	5.750	5.950	5.700	5.930	3.994	21,947,536

← NewerPage 18 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.