YGSOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.230 | 6.260 | 6.180 | 6.240 | 6.203 | 37,490,234 |
| 2025-07-21 | 6.200 | 6.260 | 6.180 | 6.240 | 6.203 | 38,492,405 |
| 2025-07-18 | 6.200 | 6.250 | 6.170 | 6.200 | 6.163 | 25,988,603 |
| 2025-07-17 | 6.190 | 6.220 | 6.140 | 6.180 | 6.143 | 37,007,718 |
| 2025-07-16 | 6.210 | 6.380 | 6.180 | 6.220 | 6.183 | 50,938,919 |
| 2025-07-15 | 6.220 | 6.260 | 6.100 | 6.210 | 6.173 | 52,927,521 |
| 2025-07-14 | 6.200 | 6.370 | 6.170 | 6.270 | 6.233 | 77,048,430 |
| 2025-07-11 | 6.080 | 6.140 | 6.020 | 6.110 | 6.074 | 46,273,654 |
| 2025-07-10 | 6.040 | 6.070 | 6.020 | 6.060 | 6.024 | 31,586,002 |
| 2025-07-09 | 6.010 | 6.090 | 5.990 | 6.020 | 5.984 | 44,203,583 |
| 2025-07-08 | 5.990 | 5.990 | 5.950 | 5.990 | 5.955 | 35,596,032 |
| 2025-07-07 | 5.930 | 6.020 | 5.900 | 6.010 | 5.945 | 42,374,804 |
| 2025-07-04 | 5.910 | 5.960 | 5.850 | 5.890 | 5.826 | 27,536,723 |
| 2025-07-03 | 5.940 | 5.960 | 5.870 | 5.890 | 5.826 | 27,800,771 |
| 2025-07-02 | 6.030 | 6.030 | 5.890 | 5.930 | 5.866 | 34,263,792 |
| 2025-07-01 | 5.950 | 6.110 | 5.910 | 6.030 | 5.964 | 72,447,249 |
| 2025-06-30 | 5.870 | 6.020 | 5.860 | 5.950 | 5.885 | 59,627,408 |
| 2025-06-27 | 5.860 | 5.900 | 5.840 | 5.850 | 5.786 | 31,294,613 |
| 2025-06-26 | 5.850 | 5.890 | 5.830 | 5.860 | 5.796 | 37,653,013 |
| 2025-06-25 | 5.810 | 5.860 | 5.770 | 5.850 | 5.786 | 37,529,358 |
| 2025-06-24 | 5.710 | 5.800 | 5.690 | 5.800 | 5.737 | 31,448,683 |
| 2025-06-23 | 5.610 | 5.700 | 5.530 | 5.690 | 5.628 | 19,754,195 |
| 2025-06-20 | 5.680 | 5.700 | 5.600 | 5.620 | 5.559 | 21,734,915 |
| 2025-06-19 | 5.730 | 5.790 | 5.650 | 5.670 | 5.608 | 24,604,258 |
| 2025-06-18 | 5.750 | 5.790 | 5.720 | 5.730 | 5.668 | 17,878,306 |
| 2025-06-17 | 5.730 | 5.810 | 5.680 | 5.750 | 5.688 | 22,003,915 |
| 2025-06-16 | 5.660 | 5.740 | 5.650 | 5.720 | 5.658 | 20,084,381 |
| 2025-06-13 | 5.760 | 5.790 | 5.660 | 5.680 | 5.618 | 30,029,990 |
| 2025-06-12 | 5.810 | 5.810 | 5.740 | 5.780 | 5.717 | 19,640,720 |
| 2025-06-11 | 5.820 | 5.850 | 5.790 | 5.800 | 5.737 | 22,713,630 |
| 2025-06-10 | 5.870 | 5.880 | 5.760 | 5.800 | 5.737 | 31,254,114 |
| 2025-06-09 | 5.880 | 5.900 | 5.840 | 5.880 | 5.816 | 28,197,088 |
| 2025-06-06 | 5.870 | 5.910 | 5.830 | 5.870 | 5.806 | 29,393,501 |
| 2025-06-05 | 5.820 | 5.910 | 5.820 | 5.890 | 5.826 | 53,199,868 |
| 2025-06-04 | 5.730 | 5.770 | 5.720 | 5.750 | 5.688 | 17,956,644 |
| 2025-06-03 | 5.700 | 5.780 | 5.660 | 5.720 | 5.658 | 20,370,565 |
| 2025-05-30 | 5.780 | 5.790 | 5.680 | 5.700 | 5.638 | 20,593,380 |
| 2025-05-29 | 5.640 | 5.800 | 5.640 | 5.790 | 5.727 | 29,519,100 |
| 2025-05-28 | 5.660 | 5.700 | 5.630 | 5.650 | 5.589 | 15,288,828 |
| 2025-05-27 | 5.690 | 5.700 | 5.620 | 5.670 | 5.608 | 17,188,308 |
| 2025-05-26 | 5.640 | 5.740 | 5.640 | 5.700 | 5.638 | 18,454,618 |
| 2025-05-23 | 5.740 | 5.750 | 5.630 | 5.630 | 5.569 | 22,343,722 |
| 2025-05-22 | 5.790 | 5.840 | 5.720 | 5.730 | 5.668 | 19,149,062 |
| 2025-05-21 | 5.860 | 5.870 | 5.790 | 5.810 | 5.747 | 19,196,807 |
| 2025-05-20 | 5.800 | 5.890 | 5.760 | 5.860 | 5.796 | 23,834,094 |
| 2025-05-19 | 5.750 | 5.810 | 5.710 | 5.800 | 5.737 | 21,739,053 |
| 2025-05-16 | 5.750 | 5.790 | 5.730 | 5.740 | 5.678 | 19,687,381 |
| 2025-05-15 | 5.850 | 5.860 | 5.750 | 5.760 | 5.697 | 28,270,324 |
| 2025-05-14 | 5.870 | 5.940 | 5.820 | 5.870 | 5.806 | 28,681,220 |
| 2025-05-13 | 5.970 | 6.020 | 5.870 | 5.890 | 5.826 | 27,163,617 |
| 2025-05-12 | 5.890 | 5.940 | 5.870 | 5.930 | 5.866 | 26,204,186 |
| 2025-05-09 | 5.960 | 5.960 | 5.830 | 5.840 | 5.777 | 32,279,739 |
| 2025-05-08 | 5.820 | 5.990 | 5.810 | 5.970 | 5.905 | 41,823,217 |
| 2025-05-07 | 5.960 | 5.970 | 5.800 | 5.850 | 5.786 | 41,728,747 |
| 2025-05-06 | 5.740 | 5.880 | 5.740 | 5.880 | 5.816 | 39,482,394 |
| 2025-04-30 | 5.650 | 5.750 | 5.630 | 5.690 | 5.628 | 24,521,263 |
| 2025-04-29 | 5.570 | 5.670 | 5.530 | 5.650 | 5.589 | 21,122,103 |
| 2025-04-28 | 5.670 | 5.720 | 5.570 | 5.580 | 5.519 | 34,414,339 |
| 2025-04-25 | 5.730 | 5.770 | 5.610 | 5.670 | 5.608 | 49,760,435 |
| 2025-04-24 | 5.850 | 5.880 | 5.730 | 5.770 | 5.707 | 26,937,873 |
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.