YGSOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.820 | 6.150 | 5.820 | 6.130 | 6.063 | 95,516,369 |
| 2024-10-25 | 5.670 | 5.810 | 5.660 | 5.800 | 5.737 | 56,997,081 |
| 2024-10-24 | 5.680 | 5.700 | 5.580 | 5.650 | 5.589 | 37,891,985 |
| 2024-10-23 | 5.650 | 5.820 | 5.620 | 5.710 | 5.648 | 67,359,843 |
| 2024-10-22 | 5.710 | 5.730 | 5.550 | 5.650 | 5.589 | 58,542,517 |
| 2024-10-21 | 5.710 | 5.770 | 5.620 | 5.710 | 5.648 | 69,934,482 |
| 2024-10-18 | 5.540 | 5.770 | 5.480 | 5.660 | 5.598 | 70,751,655 |
| 2024-10-17 | 5.650 | 5.730 | 5.530 | 5.550 | 5.490 | 50,086,531 |
| 2024-10-16 | 5.450 | 5.670 | 5.450 | 5.580 | 5.519 | 41,334,353 |
| 2024-10-15 | 5.650 | 5.810 | 5.550 | 5.560 | 5.500 | 54,168,671 |
| 2024-10-14 | 5.570 | 5.690 | 5.400 | 5.670 | 5.608 | 50,949,847 |
| 2024-10-11 | 5.790 | 5.820 | 5.470 | 5.560 | 5.500 | 48,657,624 |
| 2024-10-10 | 5.950 | 6.120 | 5.780 | 5.820 | 5.757 | 65,818,812 |
| 2024-10-09 | 6.270 | 6.350 | 5.920 | 5.930 | 5.866 | 86,828,102 |
| 2024-10-08 | 6.400 | 6.400 | 6.000 | 6.390 | 6.321 | 114,941,646 |
| 2024-09-30 | 5.600 | 5.850 | 5.530 | 5.820 | 5.757 | 88,319,075 |
| 2024-09-27 | 5.080 | 5.370 | 5.080 | 5.330 | 5.272 | 47,532,815 |
| 2024-09-26 | 4.860 | 5.020 | 4.850 | 5.020 | 4.965 | 29,844,705 |
| 2024-09-25 | 4.890 | 5.010 | 4.870 | 4.890 | 4.837 | 29,622,925 |
| 2024-09-24 | 4.770 | 4.860 | 4.720 | 4.840 | 4.787 | 28,900,506 |
| 2024-09-23 | 4.710 | 4.780 | 4.700 | 4.770 | 4.718 | 19,613,454 |
| 2024-09-20 | 4.650 | 4.730 | 4.620 | 4.720 | 4.669 | 26,445,751 |
| 2024-09-19 | 4.550 | 4.650 | 4.530 | 4.630 | 4.580 | 21,089,587 |
| 2024-09-18 | 4.510 | 4.560 | 4.460 | 4.540 | 4.491 | 13,489,332 |
| 2024-09-13 | 4.560 | 4.590 | 4.510 | 4.510 | 4.461 | 12,543,548 |
| 2024-09-12 | 4.520 | 4.640 | 4.520 | 4.580 | 4.530 | 18,819,062 |
| 2024-09-11 | 4.530 | 4.540 | 4.460 | 4.510 | 4.461 | 12,070,898 |
| 2024-09-10 | 4.510 | 4.570 | 4.400 | 4.550 | 4.501 | 15,952,431 |
| 2024-09-09 | 4.500 | 4.550 | 4.450 | 4.500 | 4.451 | 11,150,047 |
| 2024-09-06 | 4.590 | 4.610 | 4.520 | 4.530 | 4.481 | 11,470,055 |
| 2024-09-05 | 4.510 | 4.630 | 4.510 | 4.580 | 4.530 | 15,471,753 |
| 2024-09-04 | 4.490 | 4.540 | 4.470 | 4.510 | 4.461 | 11,582,040 |
| 2024-09-03 | 4.560 | 4.570 | 4.470 | 4.530 | 4.481 | 15,667,223 |
| 2024-09-02 | 4.640 | 4.670 | 4.530 | 4.530 | 4.481 | 17,269,603 |
| 2024-08-30 | 4.620 | 4.730 | 4.620 | 4.660 | 4.609 | 20,226,204 |
| 2024-08-29 | 4.510 | 4.640 | 4.500 | 4.620 | 4.570 | 15,542,428 |
| 2024-08-28 | 4.470 | 4.570 | 4.450 | 4.540 | 4.491 | 13,793,601 |
| 2024-08-27 | 4.620 | 4.630 | 4.460 | 4.470 | 4.421 | 24,958,164 |
| 2024-08-26 | 4.850 | 4.850 | 4.560 | 4.620 | 4.570 | 43,735,632 |
| 2024-08-23 | 4.880 | 4.960 | 4.880 | 4.930 | 4.876 | 12,282,839 |
| 2024-08-22 | 5.010 | 5.040 | 4.870 | 4.880 | 4.827 | 15,075,179 |
| 2024-08-21 | 5.030 | 5.060 | 4.990 | 5.000 | 4.946 | 10,538,474 |
| 2024-08-20 | 5.130 | 5.140 | 5.010 | 5.020 | 4.965 | 20,089,299 |
| 2024-08-19 | 5.090 | 5.180 | 5.090 | 5.140 | 5.084 | 12,031,079 |
| 2024-08-16 | 5.170 | 5.190 | 5.100 | 5.100 | 5.045 | 12,456,606 |
| 2024-08-15 | 5.100 | 5.220 | 5.070 | 5.160 | 5.104 | 17,213,663 |
| 2024-08-14 | 5.170 | 5.180 | 5.100 | 5.120 | 5.064 | 12,920,974 |
| 2024-08-13 | 5.120 | 5.170 | 5.100 | 5.150 | 5.094 | 10,076,105 |
| 2024-08-12 | 5.170 | 5.190 | 5.100 | 5.110 | 5.054 | 14,727,909 |
| 2024-08-09 | 5.230 | 5.250 | 5.170 | 5.170 | 5.114 | 12,644,243 |
| 2024-08-08 | 5.220 | 5.240 | 5.130 | 5.210 | 5.153 | 16,981,776 |
| 2024-08-07 | 5.250 | 5.350 | 5.220 | 5.240 | 5.183 | 27,294,201 |
| 2024-08-06 | 5.170 | 5.200 | 5.100 | 5.180 | 5.124 | 14,884,657 |
| 2024-08-05 | 5.220 | 5.320 | 5.100 | 5.100 | 5.045 | 19,804,696 |
| 2024-08-02 | 5.300 | 5.360 | 5.250 | 5.260 | 5.203 | 15,699,962 |
| 2024-08-01 | 5.350 | 5.400 | 5.300 | 5.360 | 5.302 | 21,345,235 |
| 2024-07-31 | 5.170 | 5.360 | 5.160 | 5.350 | 5.292 | 27,354,124 |
| 2024-07-30 | 5.160 | 5.200 | 5.120 | 5.180 | 5.124 | 12,783,199 |
| 2024-07-29 | 5.140 | 5.200 | 5.130 | 5.170 | 5.114 | 14,781,333 |
| 2024-07-26 | 5.120 | 5.170 | 5.100 | 5.140 | 5.084 | 16,516,010 |
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.