YGSOFT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.770	8.810	8.380	8.630	5.812	32,674,622
2022-02-07	8.720	8.960	8.560	8.760	5.899	35,005,731
2022-01-28	9.010	9.160	8.480	8.550	5.758	57,453,963
2022-01-27	9.590	9.600	8.900	9.000	6.061	60,104,708
2022-01-26	9.010	9.740	9.010	9.530	6.418	64,531,512
2022-01-25	9.450	9.650	8.900	8.980	6.048	50,669,337
2022-01-24	9.410	9.960	9.370	9.550	6.431	46,325,293
2022-01-21	9.530	9.720	9.470	9.500	6.398	35,275,446
2022-01-20	9.800	9.850	9.500	9.590	6.458	57,069,141
2022-01-19	9.880	9.990	9.610	9.860	6.640	69,288,131
2022-01-18	9.470	10.340	9.310	9.840	6.627	136,424,340
2022-01-17	9.090	9.890	9.000	9.550	6.431	156,197,057
2022-01-14	9.120	9.270	8.930	8.990	6.054	47,045,321
2022-01-13	9.300	9.350	8.960	9.090	6.122	59,148,943
2022-01-12	9.000	9.400	8.950	9.230	6.216	75,160,533
2022-01-11	9.220	9.250	8.770	8.900	5.994	64,749,201
2022-01-10	9.440	9.500	9.070	9.210	6.202	67,227,020
2022-01-07	9.970	10.170	9.350	9.430	6.351	60,392,138
2022-01-06	9.730	10.030	9.460	9.950	6.701	62,974,772
2022-01-05	9.860	9.920	9.400	9.730	6.553	67,966,060
2022-01-04	10.000	10.080	9.730	9.860	6.640	62,045,019
2021-12-31	10.120	10.270	9.880	9.940	6.694	80,881,738
2021-12-30	10.250	10.540	10.200	10.270	6.916	53,588,684
2021-12-29	10.630	10.680	10.200	10.350	6.970	56,874,006
2021-12-28	10.380	10.820	10.130	10.700	7.206	93,361,129
2021-12-27	10.090	10.580	9.880	10.230	6.889	96,682,515
2021-12-24	10.510	10.670	9.990	10.010	6.741	81,163,766
2021-12-23	9.990	10.750	9.970	10.500	7.071	103,035,909
2021-12-22	9.800	10.260	9.700	10.000	6.735	80,637,999
2021-12-21	10.090	10.150	9.660	9.810	6.607	112,191,680
2021-12-20	10.010	10.540	9.970	10.190	6.863	115,861,659
2021-12-17	9.810	10.280	9.700	10.000	6.735	134,785,962
2021-12-16	9.760	10.080	9.620	9.820	6.613	128,804,084
2021-12-15	8.950	10.100	8.710	9.870	6.647	300,514,717
2021-12-14	8.780	9.240	8.780	9.230	6.216	209,093,664
2021-12-13	8.400	8.670	8.340	8.400	5.657	50,206,950
2021-12-10	8.460	8.570	8.340	8.350	5.623	40,352,544
2021-12-09	8.690	8.700	8.440	8.510	5.731	63,546,485
2021-12-08	8.230	8.900	8.160	8.690	5.852	91,952,170
2021-12-07	8.360	8.390	8.000	8.180	5.509	56,262,669
2021-12-06	8.480	8.580	8.200	8.260	5.563	65,943,643
2021-12-03	8.490	8.710	8.270	8.550	5.758	71,113,656
2021-12-02	8.590	8.600	8.300	8.380	5.644	67,904,422
2021-12-01	8.500	8.840	8.410	8.550	5.758	85,779,432
2021-11-30	8.260	8.640	8.230	8.500	5.724	100,376,807
2021-11-29	7.970	8.340	7.770	8.270	5.570	114,878,352
2021-11-26	8.600	8.850	8.060	8.090	5.448	189,317,541
2021-11-25	7.850	8.550	7.830	8.550	5.758	138,903,701
2021-11-24	7.850	7.940	7.710	7.770	5.233	36,080,811
2021-11-23	7.780	7.910	7.720	7.830	5.273	45,457,881
2021-11-22	7.660	7.860	7.630	7.770	5.233	44,186,070
2021-11-19	7.590	7.730	7.490	7.670	5.165	41,573,352
2021-11-18	7.570	7.800	7.510	7.600	5.118	61,621,025
2021-11-17	7.240	7.650	7.220	7.580	5.105	57,743,280
2021-11-16	7.280	7.430	7.220	7.230	4.869	31,715,624
2021-11-15	7.150	7.440	7.150	7.310	4.923	44,627,990
2021-11-12	7.010	7.260	6.980	7.130	4.802	36,227,802
2021-11-11	7.070	7.100	6.930	6.990	4.708	23,191,083
2021-11-10	6.970	7.080	6.950	7.080	4.768	14,619,702
2021-11-09	6.960	7.020	6.950	6.990	4.708	13,609,680

← NewerPage 20 of 21 · 1,218 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.