YGSOFT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.900	6.980	6.650	6.670	6.631	97,676,521
2026-01-15	6.700	6.770	6.610	6.680	6.641	72,349,162
2026-01-14	6.600	6.910	6.600	6.760	6.720	157,021,456
2026-01-13	6.660	6.670	6.520	6.530	6.491	83,349,005
2026-01-12	6.440	6.680	6.440	6.680	6.641	97,992,468
2026-01-09	6.290	6.410	6.260	6.410	6.372	56,802,861
2026-01-08	6.150	6.420	6.120	6.300	6.263	67,731,783
2026-01-07	6.210	6.210	6.130	6.150	6.114	31,735,413
2026-01-06	6.160	6.220	6.140	6.210	6.173	37,064,798
2026-01-05	6.090	6.180	6.070	6.170	6.134	40,461,607
2025-12-31	6.030	6.110	6.010	6.070	6.034	25,498,282
2025-12-30	6.010	6.090	6.000	6.030	5.994	21,378,104
2025-12-29	6.070	6.090	6.010	6.030	5.994	19,782,901
2025-12-26	6.060	6.100	6.030	6.080	6.044	22,618,175
2025-12-25	6.020	6.090	6.010	6.060	6.024	19,708,771
2025-12-24	5.960	6.050	5.950	6.040	6.004	22,886,261
2025-12-23	6.060	6.070	5.950	5.980	5.945	21,025,567
2025-12-22	6.080	6.100	6.040	6.060	6.024	19,252,413
2025-12-19	5.990	6.090	5.990	6.060	6.024	20,569,535
2025-12-18	5.950	6.020	5.940	5.980	5.945	15,350,322
2025-12-17	5.970	6.010	5.860	5.990	5.955	24,510,677
2025-12-16	6.070	6.080	5.910	5.970	5.935	27,220,533
2025-12-15	6.060	6.110	6.040	6.060	6.024	17,347,212
2025-12-12	6.060	6.140	6.040	6.090	6.054	22,080,960
2025-12-11	6.100	6.100	6.040	6.060	6.024	19,228,603
2025-12-10	6.080	6.110	6.020	6.090	6.054	21,570,559
2025-12-09	6.130	6.150	6.070	6.070	6.034	19,274,569
2025-12-08	6.150	6.190	6.140	6.140	6.104	23,371,283
2025-12-05	6.080	6.160	6.030	6.140	6.104	24,194,600
2025-12-04	6.100	6.120	6.050	6.080	6.044	21,435,539
2025-12-03	6.190	6.200	6.050	6.120	6.084	36,038,458
2025-12-02	6.280	6.280	6.170	6.200	6.163	25,139,603
2025-12-01	6.250	6.300	6.200	6.260	6.223	30,399,960
2025-11-28	6.210	6.280	6.180	6.250	6.213	27,102,469
2025-11-27	6.330	6.340	6.190	6.200	6.163	35,972,632
2025-11-26	6.410	6.490	6.310	6.320	6.283	35,462,918
2025-11-25	6.380	6.500	6.370	6.430	6.392	39,826,865
2025-11-24	6.220	6.400	6.140	6.370	6.332	49,235,238
2025-11-21	6.350	6.450	6.120	6.150	6.114	57,238,976
2025-11-20	6.510	6.530	6.390	6.440	6.402	37,743,913
2025-11-19	6.510	6.630	6.470	6.510	6.472	63,367,540
2025-11-18	6.410	6.560	6.390	6.490	6.452	52,525,969
2025-11-17	6.330	6.450	6.320	6.430	6.392	33,599,088
2025-11-14	6.380	6.420	6.330	6.340	6.303	34,435,947
2025-11-13	6.420	6.450	6.370	6.420	6.382	34,300,668
2025-11-12	6.500	6.520	6.350	6.410	6.372	46,431,692
2025-11-11	6.560	6.650	6.490	6.520	6.481	47,012,811
2025-11-10	6.540	6.570	6.510	6.550	6.511	38,930,117
2025-11-07	6.600	6.640	6.520	6.530	6.491	58,915,179
2025-11-06	6.590	6.720	6.540	6.670	6.631	87,653,490
2025-11-05	6.480	6.610	6.460	6.590	6.551	54,039,827
2025-11-04	6.550	6.610	6.520	6.570	6.531	44,722,977
2025-11-03	6.500	6.600	6.440	6.600	6.561	55,389,524
2025-10-31	6.460	6.540	6.450	6.500	6.462	48,312,200
2025-10-30	6.490	6.540	6.400	6.450	6.412	43,369,423
2025-10-29	6.500	6.540	6.470	6.510	6.472	37,262,080
2025-10-28	6.430	6.580	6.400	6.510	6.472	54,611,809
2025-10-27	6.480	6.490	6.390	6.470	6.432	46,996,611
2025-10-24	6.440	6.570	6.420	6.480	6.442	46,133,559
2025-10-23	6.280	6.450	6.190	6.430	6.392	39,663,896

← NewerPage 4 of 5 · 243 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.