SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.990	16.400	15.160	16.320	16.320	24,265,197
2026-07-20	17.560	17.580	15.640	15.990	15.990	28,451,617
2026-07-17	19.680	20.140	16.700	16.950	16.950	44,080,098
2026-07-16	19.550	20.500	19.120	19.690	19.690	29,657,088
2026-07-15	18.400	20.200	18.310	19.680	19.680	36,935,887
2026-07-14	18.820	19.060	18.310	18.670	18.670	23,100,213
2026-07-13	19.840	20.970	18.880	18.880	18.880	25,126,729
2026-07-10	19.420	20.770	19.220	20.010	20.010	21,513,475
2026-07-09	19.410	20.100	19.200	19.670	19.670	17,963,857
2026-07-08	20.290	20.850	19.560	19.780	19.780	20,781,535
2026-07-07	20.620	22.380	20.330	20.370	20.370	30,230,576
2026-07-06	22.760	22.880	20.500	20.650	20.650	32,804,305
2026-07-03	22.170	24.090	22.000	22.490	22.490	44,554,723
2026-07-02	18.550	22.270	18.260	22.270	22.170	36,046,605
2026-07-01	18.310	19.380	18.040	18.560	18.477	16,369,671
2026-06-30	17.310	18.650	17.150	18.410	18.327	16,150,537
2026-06-29	17.810	18.350	17.490	17.550	17.471	19,454,910
2026-06-26	18.730	19.120	17.820	17.850	17.770	22,396,768
2026-06-25	20.670	20.700	19.090	19.100	19.014	22,396,711
2026-06-24	21.750	21.980	20.710	20.770	20.677	12,800,293
2026-06-23	22.230	22.600	21.860	21.930	21.832	10,451,768
2026-06-22	22.530	23.420	22.000	22.420	22.319	15,751,930
2026-06-18	22.300	22.980	22.110	22.750	22.648	11,883,779
2026-06-17	22.300	22.490	21.660	22.030	21.931	9,146,452
2026-06-16	22.010	22.690	22.000	22.280	22.180	11,421,941
2026-06-15	21.280	22.490	21.120	22.030	21.931	16,119,110
2026-06-12	21.730	21.840	21.180	21.200	21.105	12,261,812
2026-06-11	22.620	22.790	21.440	21.530	21.433	16,516,584
2026-06-10	23.310	23.880	22.300	22.790	22.688	15,348,002
2026-06-09	23.360	23.720	22.920	23.440	23.335	15,836,499
2026-06-08	22.600	23.960	22.600	23.040	22.937	18,784,972
2026-06-05	23.560	24.740	22.990	23.050	22.947	17,150,183
2026-06-04	24.230	24.380	23.230	23.480	23.375	11,770,775
2026-06-03	24.600	24.960	24.230	24.450	24.340	8,981,613
2026-06-02	24.780	25.300	24.240	24.660	24.549	10,509,150
2026-06-01	24.400	25.490	24.000	24.920	24.808	13,854,103
2026-05-29	25.300	25.450	24.230	24.300	24.191	10,510,569
2026-05-28	25.220	25.430	24.700	25.260	25.147	7,727,700
2026-05-27	25.800	25.850	24.930	25.250	25.137	8,958,128
2026-05-26	25.660	26.030	25.310	25.760	25.644	8,211,138
2026-05-25	25.590	26.570	24.800	25.820	25.704	11,177,330
2026-05-22	25.810	25.880	25.270	25.530	25.415	9,995,099
2026-05-21	26.780	27.040	25.320	25.480	25.366	13,325,724
2026-05-20	26.230	26.970	26.200	26.730	26.610	8,639,358
2026-05-19	25.490	26.970	25.390	26.400	26.282	15,173,074
2026-05-18	25.980	26.090	25.190	25.470	25.356	11,073,608
2026-05-15	26.170	26.450	25.640	25.850	25.734	13,280,826
2026-05-14	27.150	27.720	26.160	26.170	26.053	16,204,070
2026-05-13	27.150	27.920	26.860	27.100	26.978	12,551,350
2026-05-12	26.780	27.710	26.530	27.020	26.899	18,027,749
2026-05-11	26.730	28.330	26.200	26.810	26.690	18,090,017
2026-05-08	26.240	27.080	26.210	26.640	26.520	11,793,463
2026-05-07	25.900	26.800	25.880	26.400	26.282	12,789,644
2026-05-06	25.600	25.990	25.460	25.900	25.784	12,341,031
2026-04-30	25.500	26.560	25.360	25.660	25.545	15,838,057
2026-04-29	24.850	25.760	24.810	25.560	25.445	13,256,323
2026-04-28	25.550	25.550	24.750	24.850	24.738	14,088,394
2026-04-27	24.770	25.760	24.500	25.430	25.316	18,596,807
2026-04-24	23.780	25.000	23.700	24.440	24.330	27,845,611
2026-04-23	23.380	23.650	23.020	23.200	23.096	12,220,209

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1000 CNY
2024-06-18	0.1000 CNY
2023-06-30	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.