YGSOFT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.460	6.460	6.310	6.370	6.332	42,553,327
2026-04-20	6.410	6.490	6.390	6.460	6.422	36,789,113
2026-04-17	6.500	6.510	6.410	6.440	6.402	39,884,402
2026-04-16	6.440	6.510	6.390	6.510	6.472	51,522,591
2026-04-15	6.410	6.480	6.380	6.420	6.382	46,229,302
2026-04-14	6.400	6.490	6.320	6.400	6.362	36,731,495
2026-04-13	6.280	6.370	6.250	6.340	6.303	30,834,390
2026-04-10	6.390	6.430	6.330	6.340	6.303	39,747,557
2026-04-09	6.440	6.440	6.300	6.320	6.283	52,531,789
2026-04-08	6.310	6.520	6.300	6.520	6.481	75,113,305
2026-04-07	6.200	6.230	6.080	6.160	6.124	45,887,043
2026-04-03	6.470	6.480	6.170	6.190	6.153	54,101,445
2026-04-02	6.690	6.700	6.350	6.390	6.352	68,665,663
2026-04-01	6.620	6.740	6.550	6.710	6.670	76,921,987
2026-03-31	6.650	6.660	6.420	6.460	6.422	62,918,138
2026-03-30	6.610	6.710	6.250	6.680	6.641	107,586,048
2026-03-27	6.670	6.870	6.560	6.750	6.710	67,872,481
2026-03-26	7.040	7.060	6.730	6.780	6.740	96,459,854
2026-03-25	7.100	7.170	7.050	7.110	7.068	96,038,549
2026-03-24	6.890	7.160	6.780	7.090	7.048	122,564,194
2026-03-23	6.960	7.100	6.650	6.710	6.670	116,950,803
2026-03-20	7.180	7.420	7.020	7.030	6.988	128,783,332
2026-03-19	6.940	7.390	6.900	7.190	7.148	163,944,022
2026-03-18	6.910	7.050	6.870	7.000	6.959	79,495,591
2026-03-17	7.050	7.170	6.830	6.870	6.829	106,915,025
2026-03-16	7.240	7.260	6.950	7.060	7.018	109,774,715
2026-03-13	7.320	7.460	7.190	7.250	7.207	160,397,207
2026-03-12	7.420	7.620	7.340	7.530	7.486	189,711,927
2026-03-11	7.360	7.480	7.260	7.410	7.366	134,960,067
2026-03-10	7.400	7.540	7.300	7.410	7.366	223,452,873
2026-03-09	7.110	7.660	7.000	7.420	7.376	306,033,051
2026-03-06	6.350	7.010	6.330	7.010	6.969	127,321,022
2026-03-05	6.260	6.440	6.260	6.370	6.332	61,418,225
2026-03-04	6.130	6.260	6.100	6.150	6.114	45,114,954
2026-03-03	6.620	6.640	6.150	6.170	6.134	87,823,532
2026-03-02	6.660	6.750	6.580	6.590	6.551	52,716,574
2026-02-27	6.670	6.770	6.640	6.740	6.700	40,953,182
2026-02-26	6.640	6.740	6.640	6.690	6.650	45,736,301
2026-02-25	6.670	6.730	6.610	6.640	6.601	41,058,554
2026-02-24	6.780	6.800	6.620	6.660	6.621	47,690,003
2026-02-13	6.750	6.820	6.700	6.710	6.670	49,543,648
2026-02-12	6.780	6.830	6.680	6.770	6.730	60,673,184
2026-02-11	6.640	6.850	6.620	6.700	6.660	55,690,312
2026-02-10	6.510	6.700	6.490	6.630	6.591	47,144,948
2026-02-09	6.390	6.550	6.380	6.520	6.481	47,443,975
2026-02-06	6.330	6.410	6.280	6.310	6.273	39,546,848
2026-02-05	6.450	6.490	6.370	6.380	6.342	36,173,828
2026-02-04	6.500	6.550	6.440	6.520	6.481	36,497,309
2026-02-03	6.450	6.530	6.410	6.530	6.491	39,111,313
2026-02-02	6.430	6.580	6.380	6.390	6.352	48,250,589
2026-01-30	6.540	6.560	6.370	6.450	6.412	46,692,179
2026-01-29	6.610	6.740	6.500	6.580	6.541	50,120,640
2026-01-28	6.680	6.740	6.610	6.630	6.591	36,262,448
2026-01-27	6.720	6.770	6.580	6.690	6.650	48,912,707
2026-01-26	6.890	6.920	6.670	6.750	6.710	62,403,973
2026-01-23	6.800	6.970	6.780	6.890	6.849	68,558,088
2026-01-22	6.740	6.810	6.710	6.770	6.730	53,167,376
2026-01-21	6.760	6.860	6.680	6.690	6.650	74,632,763
2026-01-20	6.720	6.870	6.710	6.810	6.770	95,321,848
2026-01-19	6.600	6.820	6.590	6.700	6.660	72,866,423

← NewerPage 3 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.