YGSOFT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.310	5.530	5.300	5.530	5.530	53,782,059
2026-07-17	5.260	5.400	5.220	5.340	5.340	44,712,719
2026-07-16	5.230	5.300	5.200	5.280	5.280	28,840,072
2026-07-15	5.130	5.240	5.100	5.240	5.240	25,396,123
2026-07-14	5.100	5.140	5.040	5.130	5.130	22,412,092
2026-07-13	5.160	5.220	5.040	5.100	5.100	28,854,211
2026-07-10	5.110	5.270	5.070	5.190	5.190	31,448,396
2026-07-09	5.150	5.160	5.070	5.120	5.120	25,282,969
2026-07-08	5.050	5.180	5.040	5.160	5.160	24,531,928
2026-07-07	5.130	5.130	5.040	5.060	5.060	16,194,755
2026-07-06	5.140	5.170	5.100	5.130	5.130	17,306,828
2026-07-03	5.150	5.180	5.120	5.160	5.160	16,684,438
2026-07-02	5.220	5.260	5.110	5.140	5.140	25,648,840
2026-07-01	5.110	5.230	5.110	5.180	5.180	27,025,045
2026-06-30	5.020	5.180	5.010	5.100	5.100	23,477,328
2026-06-29	4.950	5.020	4.880	4.990	4.990	22,413,266
2026-06-26	5.100	5.100	4.940	4.940	4.940	31,216,816
2026-06-25	5.170	5.200	5.050	5.120	5.120	27,104,926
2026-06-24	5.240	5.250	5.100	5.170	5.170	25,840,895
2026-06-23	5.300	5.400	5.230	5.260	5.260	27,416,199
2026-06-22	5.250	5.350	5.080	5.340	5.340	41,585,199
2026-06-18	5.270	5.330	5.210	5.260	5.260	21,137,221
2026-06-17	5.330	5.330	5.230	5.290	5.290	23,281,820
2026-06-16	5.380	5.380	5.290	5.330	5.330	24,106,869
2026-06-15	5.330	5.410	5.320	5.410	5.378	29,891,859
2026-06-12	5.290	5.340	5.210	5.300	5.269	31,115,045
2026-06-11	5.350	5.370	5.180	5.200	5.169	29,978,888
2026-06-10	5.470	5.510	5.330	5.390	5.358	29,947,099
2026-06-09	5.550	5.570	5.450	5.520	5.487	23,869,977
2026-06-08	5.540	5.620	5.460	5.510	5.477	31,183,523
2026-06-05	5.700	5.770	5.650	5.670	5.637	28,510,943
2026-06-04	5.860	5.880	5.650	5.710	5.676	41,513,550
2026-06-03	5.940	5.960	5.890	5.910	5.875	26,613,659
2026-06-02	6.060	6.070	5.930	5.980	5.945	25,737,829
2026-06-01	5.890	6.070	5.890	6.060	6.024	35,444,928
2026-05-29	6.050	6.080	5.880	5.890	5.855	37,756,995
2026-05-28	6.120	6.150	5.960	6.030	5.994	42,540,242
2026-05-27	6.240	6.300	6.090	6.120	6.084	36,464,199
2026-05-26	6.380	6.380	6.150	6.300	6.263	55,935,451
2026-05-25	6.390	6.470	6.390	6.440	6.402	36,041,480
2026-05-22	6.350	6.400	6.240	6.370	6.332	38,950,217
2026-05-21	6.540	6.620	6.300	6.310	6.273	61,875,565
2026-05-20	6.620	6.680	6.480	6.500	6.462	48,245,629
2026-05-19	6.440	6.680	6.410	6.660	6.621	60,977,886
2026-05-18	6.340	6.490	6.320	6.440	6.402	38,952,868
2026-05-15	6.480	6.540	6.320	6.360	6.322	50,872,403
2026-05-14	6.700	6.730	6.460	6.460	6.422	60,585,359
2026-05-13	6.530	6.680	6.460	6.680	6.641	62,404,175
2026-05-12	6.570	6.590	6.460	6.520	6.481	42,221,709
2026-05-11	6.570	6.650	6.520	6.590	6.551	51,382,747
2026-05-08	6.550	6.670	6.510	6.540	6.501	50,965,028
2026-05-07	6.480	6.570	6.420	6.560	6.521	53,210,515
2026-05-06	6.300	6.510	6.300	6.450	6.412	65,520,843
2026-04-30	6.350	6.380	6.250	6.280	6.243	39,135,019
2026-04-29	6.300	6.410	6.280	6.370	6.332	36,612,142
2026-04-28	6.390	6.400	6.250	6.280	6.243	42,601,293
2026-04-27	6.390	6.490	6.380	6.410	6.372	38,371,622
2026-04-24	6.460	6.510	6.330	6.380	6.342	38,760,189
2026-04-23	6.480	6.570	6.380	6.450	6.412	39,611,251
2026-04-22	6.340	6.500	6.320	6.490	6.452	43,454,075

← NewerPage 2 of 21 · 1,216 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.