YGSOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.510 | 5.540 | 5.440 | 5.490 | 5.430 | 16,763,221 |
| 2025-01-20 | 5.540 | 5.590 | 5.480 | 5.490 | 5.430 | 21,013,930 |
| 2025-01-17 | 5.460 | 5.530 | 5.420 | 5.490 | 5.430 | 18,759,728 |
| 2025-01-16 | 5.570 | 5.580 | 5.450 | 5.470 | 5.411 | 29,892,320 |
| 2025-01-15 | 5.520 | 5.540 | 5.420 | 5.480 | 5.420 | 22,445,507 |
| 2025-01-14 | 5.290 | 5.530 | 5.260 | 5.510 | 5.450 | 35,713,890 |
| 2025-01-13 | 5.180 | 5.300 | 5.110 | 5.270 | 5.213 | 23,161,943 |
| 2025-01-10 | 5.350 | 5.420 | 5.230 | 5.240 | 5.183 | 19,458,456 |
| 2025-01-09 | 5.300 | 5.410 | 5.280 | 5.370 | 5.312 | 20,550,659 |
| 2025-01-08 | 5.400 | 5.400 | 5.190 | 5.350 | 5.292 | 33,745,209 |
| 2025-01-07 | 5.360 | 5.430 | 5.320 | 5.420 | 5.361 | 24,051,876 |
| 2025-01-06 | 5.390 | 5.440 | 5.300 | 5.360 | 5.302 | 30,149,631 |
| 2025-01-03 | 5.570 | 5.620 | 5.410 | 5.430 | 5.371 | 35,613,447 |
| 2025-01-02 | 5.750 | 5.770 | 5.490 | 5.550 | 5.490 | 38,315,097 |
| 2024-12-31 | 6.080 | 6.150 | 5.750 | 5.760 | 5.697 | 50,640,202 |
| 2024-12-30 | 6.050 | 6.110 | 5.920 | 6.080 | 6.014 | 27,045,368 |
| 2024-12-27 | 5.990 | 6.140 | 5.970 | 6.050 | 5.984 | 31,196,326 |
| 2024-12-26 | 5.970 | 6.040 | 5.960 | 6.000 | 5.935 | 23,106,472 |
| 2024-12-25 | 6.090 | 6.100 | 5.930 | 5.990 | 5.925 | 28,876,796 |
| 2024-12-24 | 6.080 | 6.140 | 6.010 | 6.080 | 6.014 | 28,558,837 |
| 2024-12-23 | 6.270 | 6.300 | 6.040 | 6.060 | 5.994 | 41,877,184 |
| 2024-12-20 | 6.320 | 6.380 | 6.240 | 6.270 | 6.202 | 35,790,148 |
| 2024-12-19 | 6.150 | 6.330 | 6.130 | 6.320 | 6.251 | 32,771,201 |
| 2024-12-18 | 6.170 | 6.290 | 6.120 | 6.230 | 6.162 | 31,670,629 |
| 2024-12-17 | 6.330 | 6.350 | 6.110 | 6.140 | 6.073 | 41,056,047 |
| 2024-12-16 | 6.470 | 6.500 | 6.280 | 6.340 | 6.271 | 49,251,341 |
| 2024-12-13 | 6.640 | 6.690 | 6.430 | 6.450 | 6.380 | 67,952,349 |
| 2024-12-12 | 6.740 | 6.740 | 6.540 | 6.680 | 6.607 | 59,567,358 |
| 2024-12-11 | 6.530 | 6.730 | 6.490 | 6.700 | 6.627 | 67,409,210 |
| 2024-12-10 | 6.690 | 6.700 | 6.500 | 6.520 | 6.449 | 62,822,269 |
| 2024-12-09 | 6.550 | 6.620 | 6.430 | 6.490 | 6.419 | 42,531,383 |
| 2024-12-06 | 6.510 | 6.590 | 6.400 | 6.520 | 6.449 | 49,105,225 |
| 2024-12-05 | 6.400 | 6.550 | 6.360 | 6.510 | 6.439 | 41,140,601 |
| 2024-12-04 | 6.520 | 6.580 | 6.380 | 6.410 | 6.340 | 41,853,296 |
| 2024-12-03 | 6.480 | 6.590 | 6.350 | 6.560 | 6.489 | 57,034,781 |
| 2024-12-02 | 6.440 | 6.500 | 6.320 | 6.470 | 6.400 | 46,665,489 |
| 2024-11-29 | 6.160 | 6.400 | 6.140 | 6.360 | 6.291 | 52,038,235 |
| 2024-11-28 | 6.270 | 6.390 | 6.170 | 6.190 | 6.123 | 36,686,150 |
| 2024-11-27 | 6.110 | 6.280 | 5.960 | 6.270 | 6.202 | 39,903,691 |
| 2024-11-26 | 6.220 | 6.260 | 6.120 | 6.130 | 6.063 | 29,858,084 |
| 2024-11-25 | 6.290 | 6.390 | 6.090 | 6.220 | 6.152 | 43,883,167 |
| 2024-11-22 | 6.440 | 6.600 | 6.260 | 6.270 | 6.202 | 66,181,505 |
| 2024-11-21 | 6.400 | 6.490 | 6.330 | 6.440 | 6.370 | 49,402,334 |
| 2024-11-20 | 6.160 | 6.590 | 6.130 | 6.460 | 6.390 | 84,731,951 |
| 2024-11-19 | 5.990 | 6.110 | 5.930 | 6.110 | 6.044 | 39,855,176 |
| 2024-11-18 | 6.230 | 6.260 | 5.960 | 5.990 | 5.925 | 51,868,347 |
| 2024-11-15 | 6.330 | 6.470 | 6.170 | 6.190 | 6.123 | 53,847,771 |
| 2024-11-14 | 6.570 | 6.600 | 6.360 | 6.390 | 6.321 | 43,719,080 |
| 2024-11-13 | 6.480 | 6.590 | 6.390 | 6.560 | 6.489 | 52,202,375 |
| 2024-11-12 | 6.810 | 6.850 | 6.390 | 6.470 | 6.400 | 97,330,823 |
| 2024-11-11 | 6.600 | 6.850 | 6.590 | 6.790 | 6.716 | 75,787,710 |
| 2024-11-08 | 6.560 | 6.740 | 6.520 | 6.570 | 6.499 | 83,170,225 |
| 2024-11-07 | 6.290 | 6.520 | 6.260 | 6.510 | 6.439 | 85,482,214 |
| 2024-11-06 | 6.220 | 6.500 | 6.220 | 6.350 | 6.281 | 87,943,720 |
| 2024-11-05 | 6.070 | 6.270 | 6.030 | 6.240 | 6.172 | 65,369,733 |
| 2024-11-04 | 5.920 | 6.090 | 5.910 | 6.060 | 5.994 | 40,688,958 |
| 2024-11-01 | 6.290 | 6.310 | 5.950 | 5.960 | 5.895 | 89,545,960 |
| 2024-10-31 | 6.250 | 6.450 | 6.120 | 6.380 | 6.311 | 105,776,220 |
| 2024-10-30 | 6.080 | 6.250 | 6.040 | 6.200 | 6.133 | 70,183,040 |
| 2024-10-29 | 6.180 | 6.260 | 6.040 | 6.080 | 6.014 | 91,849,645 |
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.