SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.670	22.780	21.880	22.360	22.260	14,888,171
2025-10-22	22.830	23.480	22.370	22.670	22.568	15,079,587
2025-10-21	23.100	23.130	22.410	22.930	22.827	18,562,453
2025-10-20	23.310	23.760	22.910	23.140	23.036	14,083,271
2025-10-17	24.050	24.140	22.910	23.030	22.927	20,782,962
2025-10-16	24.710	25.850	23.800	23.980	23.872	34,299,503
2025-10-15	23.300	25.300	23.300	25.030	24.918	37,285,681
2025-10-14	23.590	23.970	22.860	23.080	22.976	21,630,973
2025-10-13	22.900	24.290	22.900	23.550	23.444	23,278,991
2025-10-10	22.210	24.490	22.090	23.930	23.823	39,700,221
2025-10-09	21.840	23.080	21.510	22.010	21.911	21,783,676
2025-09-30	21.400	22.140	21.360	21.850	21.752	12,009,620
2025-09-29	20.910	21.660	20.820	21.360	21.264	11,651,123
2025-09-26	21.010	21.440	20.780	20.800	20.707	10,834,070
2025-09-25	21.540	21.760	21.130	21.140	21.045	11,770,868
2025-09-24	21.300	21.850	21.260	21.540	21.443	12,952,418
2025-09-23	21.880	21.990	21.000	21.460	21.364	13,342,415
2025-09-22	21.410	22.170	21.310	22.030	21.931	13,812,854
2025-09-19	21.370	21.750	21.250	21.500	21.404	10,285,641
2025-09-18	22.020	22.140	21.080	21.410	21.314	22,528,335
2025-09-17	22.570	22.920	22.100	22.220	22.120	18,807,663
2025-09-16	22.300	22.940	21.980	22.480	22.379	20,854,975
2025-09-15	22.180	22.820	21.840	22.120	22.021	14,316,784
2025-09-12	22.010	22.400	21.960	22.170	22.070	14,392,277
2025-09-11	21.490	22.090	20.880	22.050	21.951	15,084,700
2025-09-10	21.600	21.920	21.400	21.640	21.543	10,555,577
2025-09-09	22.200	22.420	21.410	21.450	21.354	15,732,326
2025-09-08	22.150	22.660	22.020	22.200	22.100	14,688,163
2025-09-05	21.970	22.220	21.120	22.180	22.080	18,378,221
2025-09-04	22.100	22.610	21.560	22.020	21.921	23,530,444
2025-09-03	22.610	23.290	21.980	22.100	22.001	22,718,106
2025-09-02	22.500	23.200	22.100	22.750	22.648	29,654,064
2025-09-01	23.010	23.590	22.410	22.480	22.379	31,504,187
2025-08-29	22.960	24.280	22.940	23.000	22.897	36,793,902
2025-08-28	23.030	24.070	21.800	22.740	22.638	42,273,597
2025-08-27	23.820	24.140	22.990	23.070	22.966	40,747,325
2025-08-26	21.570	24.880	21.530	23.800	23.693	51,212,061
2025-08-25	20.810	22.180	20.780	21.570	21.473	36,673,182
2025-08-22	21.400	21.500	20.490	20.520	20.428	40,068,800
2025-08-21	19.900	22.360	19.800	21.560	21.463	41,999,185
2025-08-20	18.980	20.000	18.660	19.850	19.761	33,931,818
2025-08-19	18.400	19.170	18.300	18.900	18.815	21,469,167
2025-08-18	18.100	18.580	18.100	18.460	18.377	16,414,536
2025-08-15	17.640	18.280	17.530	18.090	18.009	15,358,601
2025-08-14	18.260	18.400	17.570	17.620	17.541	20,465,433
2025-08-13	18.470	18.780	18.100	18.440	18.357	19,513,893
2025-08-12	18.310	18.500	17.990	18.100	18.019	14,979,778
2025-08-11	17.810	18.730	17.780	18.280	18.198	24,008,683
2025-08-08	18.010	18.400	17.750	17.860	17.780	18,568,723
2025-08-07	17.260	18.250	17.190	18.170	18.088	30,244,309
2025-08-06	17.160	17.390	16.910	17.280	17.202	12,759,923
2025-08-05	17.090	17.290	17.030	17.210	17.133	9,947,855
2025-08-04	16.550	17.300	16.420	17.220	17.143	16,326,352
2025-08-01	16.870	16.960	16.600	16.820	16.745	11,036,273
2025-07-31	16.530	17.250	16.510	16.870	16.794	17,671,782
2025-07-30	16.750	16.920	16.500	16.690	16.615	10,299,207
2025-07-29	17.070	17.170	16.600	16.800	16.725	9,585,776
2025-07-28	16.900	17.080	16.710	16.880	16.804	12,527,900
2025-07-25	17.300	17.560	16.910	17.010	16.934	20,218,561
2025-07-24	16.850	17.760	16.650	17.460	17.382	34,520,658

← NewerPage 5 of 21 · 1,212 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.