YGSOFT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.340	6.350	6.260	6.290	6.253	26,989,842
2025-10-21	6.230	6.400	6.220	6.360	6.322	41,718,682
2025-10-20	6.300	6.350	6.200	6.230	6.193	36,233,721
2025-10-17	6.490	6.500	6.210	6.230	6.193	53,084,556
2025-10-16	6.560	6.560	6.460	6.480	6.442	40,968,873
2025-10-15	6.440	6.630	6.440	6.560	6.521	66,416,965
2025-10-14	6.490	6.560	6.430	6.470	6.432	71,786,882
2025-10-13	6.250	6.500	6.200	6.480	6.442	73,254,543
2025-10-10	6.340	6.410	6.280	6.410	6.372	48,127,061
2025-10-09	6.260	6.420	6.250	6.380	6.342	52,229,202
2025-09-30	6.250	6.290	6.230	6.270	6.233	29,705,557
2025-09-29	6.210	6.260	6.140	6.240	6.203	33,226,550
2025-09-26	6.320	6.340	6.200	6.210	6.173	39,112,742
2025-09-25	6.340	6.420	6.320	6.350	6.312	41,313,377
2025-09-24	6.090	6.370	6.070	6.370	6.332	58,778,179
2025-09-23	6.220	6.220	6.000	6.100	6.064	47,136,129
2025-09-22	6.250	6.290	6.180	6.240	6.203	26,629,033
2025-09-19	6.240	6.310	6.180	6.250	6.213	36,684,217
2025-09-18	6.280	6.390	6.160	6.220	6.183	54,718,065
2025-09-17	6.290	6.350	6.240	6.310	6.273	33,237,690
2025-09-16	6.230	6.290	6.200	6.290	6.253	28,277,464
2025-09-15	6.290	6.320	6.210	6.230	6.193	29,850,848
2025-09-12	6.300	6.430	6.280	6.300	6.263	43,467,662
2025-09-11	6.100	6.350	6.050	6.330	6.293	56,608,420
2025-09-10	6.110	6.160	6.080	6.120	6.084	24,013,942
2025-09-09	6.220	6.220	6.070	6.100	6.064	39,231,792
2025-09-08	6.160	6.250	6.130	6.230	6.193	41,668,825
2025-09-05	6.120	6.190	6.050	6.180	6.143	40,558,586
2025-09-04	6.160	6.210	6.020	6.120	6.084	45,425,543
2025-09-03	6.320	6.330	6.130	6.140	6.104	53,157,792
2025-09-02	6.560	6.570	6.270	6.310	6.273	67,435,116
2025-09-01	6.650	6.700	6.510	6.560	6.521	51,385,266
2025-08-29	6.720	6.750	6.590	6.620	6.581	62,582,108
2025-08-28	6.650	6.770	6.490	6.770	6.730	90,025,391
2025-08-27	6.720	6.850	6.610	6.630	6.591	98,386,197
2025-08-26	6.730	6.780	6.670	6.690	6.650	76,023,180
2025-08-25	6.680	6.810	6.640	6.750	6.710	116,909,034
2025-08-22	6.500	6.590	6.500	6.560	6.521	61,808,741
2025-08-21	6.520	6.640	6.480	6.520	6.481	47,741,217
2025-08-20	6.480	6.540	6.400	6.540	6.501	46,523,779
2025-08-19	6.380	6.520	6.360	6.510	6.472	68,478,423
2025-08-18	6.320	6.430	6.310	6.390	6.352	57,309,357
2025-08-15	6.240	6.310	6.220	6.310	6.273	32,960,286
2025-08-14	6.360	6.400	6.230	6.240	6.203	39,901,062
2025-08-13	6.330	6.420	6.290	6.350	6.312	45,621,114
2025-08-12	6.310	6.400	6.220	6.340	6.303	46,622,178
2025-08-11	6.300	6.340	6.290	6.310	6.273	36,002,915
2025-08-08	6.440	6.440	6.300	6.310	6.273	42,176,272
2025-08-07	6.430	6.460	6.370	6.440	6.402	47,098,591
2025-08-06	6.290	6.450	6.270	6.430	6.392	67,881,001
2025-08-05	6.280	6.310	6.240	6.280	6.243	27,746,769
2025-08-04	6.240	6.290	6.210	6.280	6.243	29,239,788
2025-08-01	6.300	6.320	6.160	6.270	6.233	44,918,382
2025-07-31	6.180	6.380	6.180	6.250	6.213	76,611,085
2025-07-30	6.210	6.270	6.150	6.210	6.173	40,535,167
2025-07-29	6.180	6.220	6.110	6.220	6.183	34,967,832
2025-07-28	6.290	6.300	6.180	6.200	6.163	36,367,409
2025-07-25	6.260	6.290	6.210	6.270	6.233	32,599,734
2025-07-24	6.190	6.270	6.170	6.270	6.233	40,303,337
2025-07-23	6.250	6.320	6.190	6.200	6.163	46,940,719

← NewerPage 5 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.