YGSOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.850 | 5.920 | 5.830 | 5.860 | 5.796 | 29,733,551 |
| 2025-04-22 | 5.840 | 5.860 | 5.790 | 5.830 | 5.767 | 25,993,571 |
| 2025-04-21 | 5.750 | 5.860 | 5.710 | 5.830 | 5.767 | 27,113,615 |
| 2025-04-18 | 5.750 | 5.770 | 5.690 | 5.740 | 5.678 | 20,486,014 |
| 2025-04-17 | 5.680 | 5.790 | 5.680 | 5.750 | 5.688 | 25,408,367 |
| 2025-04-16 | 5.780 | 5.800 | 5.650 | 5.730 | 5.668 | 28,327,152 |
| 2025-04-15 | 5.820 | 5.840 | 5.730 | 5.820 | 5.757 | 26,594,149 |
| 2025-04-14 | 5.850 | 5.880 | 5.790 | 5.810 | 5.747 | 35,280,203 |
| 2025-04-11 | 5.650 | 5.800 | 5.630 | 5.750 | 5.688 | 40,170,071 |
| 2025-04-10 | 5.790 | 5.880 | 5.700 | 5.720 | 5.658 | 60,650,527 |
| 2025-04-09 | 5.360 | 5.690 | 5.210 | 5.640 | 5.579 | 75,334,411 |
| 2025-04-08 | 5.500 | 5.630 | 5.310 | 5.440 | 5.381 | 72,398,213 |
| 2025-04-07 | 5.860 | 5.910 | 5.560 | 5.560 | 5.500 | 54,007,616 |
| 2025-04-03 | 6.150 | 6.260 | 6.120 | 6.180 | 6.113 | 31,085,921 |
| 2025-04-02 | 6.220 | 6.270 | 6.180 | 6.210 | 6.143 | 23,920,936 |
| 2025-04-01 | 6.240 | 6.290 | 6.210 | 6.230 | 6.162 | 29,978,259 |
| 2025-03-31 | 6.220 | 6.280 | 6.110 | 6.210 | 6.143 | 44,729,564 |
| 2025-03-28 | 6.350 | 6.390 | 6.260 | 6.270 | 6.202 | 31,790,694 |
| 2025-03-27 | 6.330 | 6.400 | 6.270 | 6.330 | 6.261 | 36,325,143 |
| 2025-03-26 | 6.340 | 6.410 | 6.320 | 6.340 | 6.271 | 38,476,215 |
| 2025-03-25 | 6.410 | 6.430 | 6.290 | 6.340 | 6.271 | 41,187,340 |
| 2025-03-24 | 6.550 | 6.590 | 6.250 | 6.400 | 6.330 | 60,239,846 |
| 2025-03-21 | 6.690 | 6.740 | 6.540 | 6.550 | 6.479 | 54,597,169 |
| 2025-03-20 | 6.790 | 6.860 | 6.700 | 6.720 | 6.647 | 47,726,587 |
| 2025-03-19 | 6.880 | 6.880 | 6.770 | 6.800 | 6.726 | 48,137,973 |
| 2025-03-18 | 6.940 | 7.000 | 6.850 | 6.890 | 6.815 | 53,983,274 |
| 2025-03-17 | 7.040 | 7.070 | 6.870 | 6.900 | 6.825 | 73,075,584 |
| 2025-03-14 | 7.010 | 7.090 | 6.900 | 7.030 | 6.954 | 103,161,408 |
| 2025-03-13 | 7.120 | 7.300 | 6.860 | 7.080 | 7.003 | 148,249,114 |
| 2025-03-12 | 7.100 | 7.140 | 7.010 | 7.030 | 6.954 | 90,731,804 |
| 2025-03-11 | 6.660 | 7.060 | 6.640 | 7.010 | 6.934 | 110,405,111 |
| 2025-03-10 | 6.900 | 6.940 | 6.670 | 6.760 | 6.687 | 77,864,700 |
| 2025-03-07 | 6.960 | 7.120 | 6.860 | 6.950 | 6.874 | 94,371,107 |
| 2025-03-06 | 6.770 | 7.040 | 6.770 | 6.980 | 6.904 | 86,706,644 |
| 2025-03-05 | 6.680 | 6.790 | 6.640 | 6.710 | 6.637 | 59,350,361 |
| 2025-03-04 | 6.410 | 6.720 | 6.380 | 6.700 | 6.627 | 88,571,947 |
| 2025-03-03 | 6.540 | 6.640 | 6.410 | 6.480 | 6.410 | 71,610,712 |
| 2025-02-28 | 6.800 | 6.860 | 6.460 | 6.490 | 6.419 | 100,827,021 |
| 2025-02-27 | 7.100 | 7.150 | 6.750 | 6.870 | 6.795 | 129,987,020 |
| 2025-02-26 | 7.050 | 7.130 | 6.900 | 7.120 | 7.043 | 107,657,908 |
| 2025-02-25 | 7.050 | 7.190 | 6.960 | 7.030 | 6.954 | 101,533,316 |
| 2025-02-24 | 7.380 | 7.380 | 7.130 | 7.200 | 7.122 | 151,475,527 |
| 2025-02-21 | 6.920 | 7.250 | 6.920 | 7.200 | 7.122 | 158,924,539 |
| 2025-02-20 | 7.080 | 7.080 | 6.820 | 6.880 | 6.805 | 116,479,554 |
| 2025-02-19 | 6.580 | 7.000 | 6.540 | 6.940 | 6.865 | 162,400,814 |
| 2025-02-18 | 6.740 | 6.830 | 6.500 | 6.510 | 6.439 | 116,192,306 |
| 2025-02-17 | 6.990 | 7.030 | 6.730 | 6.790 | 6.716 | 147,787,672 |
| 2025-02-14 | 6.660 | 6.930 | 6.610 | 6.830 | 6.756 | 141,272,770 |
| 2025-02-13 | 6.780 | 6.790 | 6.590 | 6.670 | 6.597 | 103,236,408 |
| 2025-02-12 | 6.460 | 6.790 | 6.450 | 6.770 | 6.696 | 144,560,717 |
| 2025-02-11 | 6.500 | 6.620 | 6.350 | 6.490 | 6.419 | 123,376,626 |
| 2025-02-10 | 6.510 | 6.620 | 6.360 | 6.580 | 6.508 | 146,367,004 |
| 2025-02-07 | 6.190 | 6.410 | 6.070 | 6.300 | 6.232 | 118,766,842 |
| 2025-02-06 | 5.860 | 5.950 | 5.800 | 5.950 | 5.885 | 40,816,752 |
| 2025-02-05 | 5.800 | 5.920 | 5.750 | 5.870 | 5.806 | 42,092,412 |
| 2025-01-27 | 5.740 | 5.790 | 5.660 | 5.700 | 5.638 | 29,491,196 |
| 2025-01-24 | 5.500 | 5.690 | 5.490 | 5.690 | 5.628 | 34,141,047 |
| 2025-01-23 | 5.540 | 5.680 | 5.500 | 5.500 | 5.440 | 29,612,392 |
| 2025-01-22 | 5.460 | 5.490 | 5.420 | 5.480 | 5.420 | 15,045,513 |
| 2025-01-21 | 5.510 | 5.540 | 5.440 | 5.490 | 5.430 | 16,763,221 |
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.