SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	24.700	24.960	24.500	24.870	24.758	9,853,490
2026-01-16	25.520	25.750	24.730	24.800	24.689	13,380,522
2026-01-15	26.470	26.650	25.000	25.270	25.157	21,041,267
2026-01-14	26.090	26.930	26.000	26.710	26.590	22,573,795
2026-01-13	26.340	27.150	25.960	26.090	25.973	22,309,699
2026-01-12	25.800	27.650	25.650	26.290	26.172	27,303,141
2026-01-09	24.210	25.850	24.100	25.650	25.535	22,348,892
2026-01-08	23.830	24.880	23.820	24.220	24.111	18,096,367
2026-01-07	23.660	24.430	23.600	23.990	23.882	16,093,387
2026-01-06	23.570	24.070	23.500	23.800	23.693	15,950,676
2026-01-05	23.850	23.980	23.300	23.500	23.395	20,739,071
2025-12-31	21.880	24.460	21.590	23.840	23.733	37,726,642
2025-12-30	21.800	21.920	21.210	21.760	21.662	16,080,113
2025-12-29	21.550	21.880	21.480	21.490	21.394	8,070,222
2025-12-26	21.900	22.130	21.630	21.770	21.672	10,000,483
2025-12-25	21.580	22.030	21.550	21.950	21.851	9,511,822
2025-12-24	21.490	21.800	21.270	21.620	21.523	8,638,590
2025-12-23	21.820	21.980	21.240	21.360	21.264	13,816,493
2025-12-22	21.890	22.060	21.700	21.890	21.792	15,520,627
2025-12-19	22.030	22.550	21.860	22.080	21.981	20,212,651
2025-12-18	22.100	22.760	21.820	21.850	21.752	25,672,663
2025-12-17	21.890	23.090	21.290	22.440	22.339	36,216,586
2025-12-16	21.560	22.500	21.520	21.890	21.792	23,065,514
2025-12-15	20.980	22.120	20.880	21.630	21.533	25,338,440
2025-12-12	21.200	21.840	20.870	21.120	21.025	27,437,805
2025-12-11	20.300	21.340	20.100	21.010	20.916	29,161,475
2025-12-10	20.290	20.440	20.120	20.330	20.239	6,106,672
2025-12-09	20.500	20.760	20.250	20.280	20.189	9,254,870
2025-12-08	19.960	20.720	19.900	20.540	20.448	14,170,223
2025-12-05	20.010	20.190	19.630	19.950	19.860	8,411,896
2025-12-04	20.050	20.480	19.900	19.940	19.851	10,890,996
2025-12-03	20.010	20.250	19.880	20.060	19.970	7,943,723
2025-12-02	20.480	20.500	19.890	20.000	19.910	8,871,206
2025-12-01	20.600	20.710	20.270	20.340	20.249	10,641,076
2025-11-28	20.500	20.980	20.360	20.510	20.418	13,217,017
2025-11-27	19.900	21.150	19.900	20.390	20.298	28,050,803
2025-11-26	19.330	19.970	19.330	19.850	19.761	14,808,889
2025-11-25	19.200	19.550	19.170	19.350	19.263	11,751,685
2025-11-24	19.520	19.580	18.960	19.100	19.014	13,517,023
2025-11-21	20.210	20.610	19.220	19.290	19.203	23,839,457
2025-11-20	22.000	22.150	20.420	20.490	20.398	34,182,924
2025-11-19	21.690	22.850	21.690	22.350	22.250	36,242,875
2025-11-18	21.720	22.350	21.060	21.640	21.543	28,858,463
2025-11-17	21.510	22.000	21.230	21.340	21.244	15,663,091
2025-11-14	21.310	21.860	21.020	21.020	20.926	11,088,954
2025-11-13	21.000	21.760	20.910	21.510	21.413	14,720,706
2025-11-12	21.110	21.380	20.950	21.080	20.985	12,119,338
2025-11-11	21.200	21.360	20.910	21.190	21.095	13,214,307
2025-11-10	20.680	21.440	20.570	21.260	21.165	18,173,899
2025-11-07	20.710	21.380	20.630	20.960	20.866	14,449,380
2025-11-06	20.730	21.160	20.720	20.830	20.737	14,914,447
2025-11-05	20.130	20.970	20.010	20.530	20.438	16,616,720
2025-11-04	20.260	20.290	19.900	20.230	20.139	12,848,926
2025-11-03	20.530	20.540	20.070	20.300	20.209	11,370,871
2025-10-31	20.300	20.460	20.100	20.430	20.338	15,828,845
2025-10-30	21.300	21.380	19.830	19.870	19.781	39,948,200
2025-10-29	22.020	22.190	21.390	22.140	22.041	17,089,002
2025-10-28	22.480	22.490	21.920	22.120	22.021	13,505,954
2025-10-27	22.500	22.870	22.290	22.490	22.389	14,444,035
2025-10-24	22.220	23.170	22.200	22.780	22.678	20,119,170

← NewerPage 4 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.