SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23.150	23.790	23.150	23.500	23.395	11,367,759
2026-04-21	23.450	23.750	23.030	23.270	23.166	12,197,840
2026-04-20	22.660	23.600	22.600	23.460	23.355	15,676,859
2026-04-17	21.600	23.400	21.530	22.770	22.668	20,916,594
2026-04-16	21.250	21.660	21.250	21.610	21.513	5,931,703
2026-04-15	21.330	21.550	21.180	21.260	21.165	5,605,627
2026-04-14	21.480	21.580	20.980	21.260	21.165	5,639,617
2026-04-13	21.250	21.390	21.160	21.310	21.214	4,258,051
2026-04-10	21.340	21.630	21.340	21.460	21.364	6,649,793
2026-04-09	21.300	21.480	21.110	21.140	21.045	6,230,146
2026-04-08	20.980	21.520	20.810	21.470	21.374	9,167,780
2026-04-07	19.880	20.540	19.880	20.350	20.259	5,327,751
2026-04-03	20.610	20.660	19.840	19.900	19.811	6,948,544
2026-04-02	21.000	21.070	20.450	20.600	20.508	6,283,543
2026-04-01	20.920	21.200	20.760	21.080	20.985	8,792,938
2026-03-31	20.820	21.030	20.430	20.460	20.368	5,931,940
2026-03-30	20.600	20.990	20.600	20.770	20.677	6,155,525
2026-03-27	20.100	21.080	20.020	20.860	20.766	9,546,358
2026-03-26	20.240	20.530	20.160	20.300	20.209	6,116,178
2026-03-25	20.240	20.440	20.090	20.270	20.179	6,951,343
2026-03-24	19.980	20.180	19.550	20.040	19.950	9,057,404
2026-03-23	19.950	20.450	19.360	19.500	19.412	13,274,958
2026-03-20	20.810	20.960	20.260	20.290	20.199	8,325,769
2026-03-19	21.040	21.280	20.570	20.680	20.587	10,176,440
2026-03-18	20.800	21.400	20.730	21.380	21.284	10,533,316
2026-03-17	21.040	21.580	20.730	20.730	20.637	12,858,522
2026-03-16	20.810	20.940	20.440	20.920	20.826	8,469,727
2026-03-13	21.030	21.350	20.800	20.880	20.786	8,404,107
2026-03-12	21.550	21.600	20.820	20.880	20.786	10,068,323
2026-03-11	21.890	21.950	21.520	21.610	21.513	8,271,327
2026-03-10	22.070	22.320	21.770	21.800	21.702	11,807,507
2026-03-09	22.200	22.290	21.020	21.600	21.503	19,021,509
2026-03-06	22.950	23.260	22.710	22.740	22.638	9,203,571
2026-03-05	23.570	23.620	22.970	23.060	22.957	9,345,573
2026-03-04	22.760	23.670	22.660	23.080	22.976	12,188,770
2026-03-03	23.950	24.290	23.020	23.170	23.066	18,201,547
2026-03-02	24.000	24.450	23.660	24.000	23.892	14,048,196
2026-02-27	23.600	24.480	23.550	24.370	24.261	14,353,915
2026-02-26	23.610	23.810	23.410	23.550	23.444	6,965,638
2026-02-25	23.250	23.850	23.180	23.630	23.524	9,806,707
2026-02-24	23.850	23.880	23.080	23.250	23.146	11,950,499
2026-02-13	24.230	24.650	23.630	23.630	23.524	15,268,652
2026-02-12	24.050	24.400	23.760	24.030	23.922	13,759,912
2026-02-11	23.800	24.990	23.800	24.220	24.111	17,714,460
2026-02-10	23.710	23.930	23.510	23.890	23.783	8,534,877
2026-02-09	23.880	23.950	23.510	23.780	23.673	11,553,118
2026-02-06	23.360	23.950	23.350	23.500	23.395	16,801,911
2026-02-05	23.170	24.170	22.950	23.550	23.444	21,852,655
2026-02-04	23.000	23.300	22.860	23.110	23.006	7,204,299
2026-02-03	22.880	23.100	22.550	23.100	22.996	8,075,314
2026-02-02	22.800	23.390	22.500	22.580	22.479	10,484,390
2026-01-30	23.180	23.290	22.620	22.810	22.708	9,178,884
2026-01-29	23.100	23.690	22.810	23.270	23.166	10,065,139
2026-01-28	23.500	23.660	23.250	23.260	23.156	6,762,982
2026-01-27	23.720	23.800	23.110	23.520	23.414	8,706,900
2026-01-26	24.510	24.650	23.580	23.720	23.614	15,254,771
2026-01-23	24.290	24.890	24.290	24.600	24.490	11,081,265
2026-01-22	24.490	24.490	24.200	24.260	24.151	8,857,932
2026-01-21	24.310	24.520	24.010	24.350	24.241	8,730,968
2026-01-20	24.800	25.130	24.180	24.430	24.320	11,241,236

← NewerPage 3 of 21 · 1,217 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.