YGSOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.750 | 5.950 | 5.700 | 5.930 | 3.994 | 21,947,536 |
| 2022-05-09 | 5.720 | 5.930 | 5.700 | 5.820 | 3.920 | 15,865,799 |
| 2022-05-06 | 5.720 | 5.900 | 5.570 | 5.800 | 3.906 | 28,409,833 |
| 2022-05-05 | 5.750 | 5.980 | 5.710 | 5.770 | 3.886 | 26,066,543 |
| 2022-04-29 | 5.600 | 5.820 | 5.590 | 5.750 | 3.872 | 26,389,491 |
| 2022-04-28 | 5.530 | 5.640 | 5.440 | 5.540 | 3.731 | 24,647,866 |
| 2022-04-27 | 5.300 | 5.610 | 5.250 | 5.600 | 3.771 | 38,433,506 |
| 2022-04-26 | 5.780 | 5.800 | 5.330 | 5.350 | 3.603 | 44,663,109 |
| 2022-04-25 | 6.160 | 6.230 | 5.650 | 5.730 | 3.859 | 43,190,760 |
| 2022-04-22 | 6.510 | 6.520 | 6.210 | 6.230 | 4.196 | 39,652,924 |
| 2022-04-21 | 6.780 | 6.830 | 6.530 | 6.540 | 4.404 | 27,946,100 |
| 2022-04-20 | 6.880 | 7.110 | 6.800 | 6.860 | 4.620 | 28,149,864 |
| 2022-04-19 | 6.820 | 7.000 | 6.780 | 6.820 | 4.593 | 19,855,716 |
| 2022-04-18 | 6.760 | 6.810 | 6.520 | 6.800 | 4.579 | 21,805,506 |
| 2022-04-15 | 6.700 | 6.850 | 6.640 | 6.750 | 4.546 | 21,971,062 |
| 2022-04-14 | 6.700 | 6.790 | 6.680 | 6.750 | 4.546 | 13,499,743 |
| 2022-04-13 | 6.820 | 6.830 | 6.660 | 6.680 | 4.499 | 21,505,870 |
| 2022-04-12 | 6.770 | 6.910 | 6.650 | 6.870 | 4.627 | 22,850,470 |
| 2022-04-11 | 6.960 | 7.020 | 6.700 | 6.750 | 4.546 | 26,129,052 |
| 2022-04-08 | 7.130 | 7.180 | 6.970 | 7.020 | 4.728 | 26,315,190 |
| 2022-04-07 | 7.480 | 7.490 | 7.100 | 7.120 | 4.795 | 40,434,298 |
| 2022-04-06 | 7.550 | 7.590 | 7.420 | 7.470 | 5.031 | 20,548,094 |
| 2022-04-01 | 7.540 | 7.620 | 7.470 | 7.500 | 5.051 | 14,048,418 |
| 2022-03-31 | 7.680 | 7.680 | 7.540 | 7.570 | 5.098 | 13,030,989 |
| 2022-03-30 | 7.530 | 7.710 | 7.530 | 7.690 | 5.179 | 16,835,408 |
| 2022-03-29 | 7.770 | 7.800 | 7.470 | 7.490 | 5.044 | 22,425,026 |
| 2022-03-28 | 7.640 | 7.800 | 7.550 | 7.790 | 5.246 | 16,446,731 |
| 2022-03-25 | 7.790 | 7.890 | 7.700 | 7.700 | 5.186 | 14,346,954 |
| 2022-03-24 | 7.880 | 7.880 | 7.720 | 7.730 | 5.206 | 15,559,747 |
| 2022-03-23 | 7.890 | 8.100 | 7.790 | 7.890 | 5.314 | 22,552,583 |
| 2022-03-22 | 7.940 | 7.960 | 7.800 | 7.830 | 5.273 | 20,573,388 |
| 2022-03-21 | 7.990 | 8.020 | 7.860 | 7.970 | 5.367 | 21,590,186 |
| 2022-03-18 | 7.990 | 8.070 | 7.930 | 7.990 | 5.381 | 19,048,687 |
| 2022-03-17 | 7.840 | 8.150 | 7.830 | 8.030 | 5.408 | 36,093,962 |
| 2022-03-16 | 7.790 | 7.860 | 7.420 | 7.820 | 5.266 | 32,061,827 |
| 2022-03-15 | 7.890 | 8.070 | 7.640 | 7.680 | 5.172 | 30,642,969 |
| 2022-03-14 | 7.940 | 8.190 | 7.900 | 7.980 | 5.374 | 29,309,539 |
| 2022-03-11 | 7.860 | 8.120 | 7.590 | 8.020 | 5.401 | 38,175,088 |
| 2022-03-10 | 8.170 | 8.250 | 7.960 | 7.980 | 5.374 | 29,341,676 |
| 2022-03-09 | 8.100 | 8.180 | 7.590 | 7.960 | 5.361 | 39,393,835 |
| 2022-03-08 | 8.320 | 8.530 | 8.080 | 8.100 | 5.455 | 30,485,465 |
| 2022-03-07 | 8.550 | 8.560 | 8.190 | 8.240 | 5.549 | 37,463,241 |
| 2022-03-04 | 8.660 | 8.730 | 8.500 | 8.600 | 5.792 | 22,675,135 |
| 2022-03-03 | 8.900 | 8.970 | 8.650 | 8.680 | 5.846 | 27,252,180 |
| 2022-03-02 | 8.720 | 8.990 | 8.650 | 8.910 | 6.000 | 30,341,885 |
| 2022-03-01 | 8.770 | 8.840 | 8.680 | 8.780 | 5.913 | 20,715,389 |
| 2022-02-28 | 8.850 | 8.880 | 8.550 | 8.790 | 5.920 | 32,182,907 |
| 2022-02-25 | 8.500 | 8.920 | 8.500 | 8.760 | 5.899 | 57,650,009 |
| 2022-02-24 | 8.570 | 8.650 | 8.180 | 8.350 | 5.623 | 40,485,576 |
| 2022-02-23 | 8.560 | 8.770 | 8.470 | 8.640 | 5.819 | 27,683,472 |
| 2022-02-22 | 8.700 | 8.720 | 8.460 | 8.550 | 5.758 | 33,554,230 |
| 2022-02-21 | 8.620 | 8.980 | 8.520 | 8.780 | 5.913 | 54,427,878 |
| 2022-02-18 | 8.170 | 8.610 | 8.150 | 8.410 | 5.664 | 43,271,429 |
| 2022-02-17 | 8.170 | 8.290 | 8.000 | 8.190 | 5.516 | 32,153,438 |
| 2022-02-16 | 8.260 | 8.400 | 8.130 | 8.170 | 5.502 | 29,243,269 |
| 2022-02-15 | 8.070 | 8.320 | 8.000 | 8.200 | 5.522 | 34,866,385 |
| 2022-02-14 | 8.030 | 8.250 | 7.900 | 8.100 | 5.455 | 32,658,487 |
| 2022-02-11 | 8.580 | 8.610 | 8.040 | 8.090 | 5.448 | 67,837,937 |
| 2022-02-10 | 8.850 | 8.900 | 8.590 | 8.650 | 5.825 | 33,821,722 |
| 2022-02-09 | 8.620 | 8.950 | 8.520 | 8.870 | 5.974 | 44,117,890 |
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.