SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.190	17.250	16.180	17.090	17.013	33,162,486
2025-07-22	16.250	16.930	16.160	16.280	16.207	17,356,555
2025-07-21	16.400	16.490	16.210	16.290	16.217	8,997,979
2025-07-18	16.350	16.440	16.140	16.360	16.287	9,566,051
2025-07-17	16.340	16.470	16.200	16.420	16.346	9,262,304
2025-07-16	15.810	16.270	15.810	16.230	16.157	10,523,482
2025-07-15	16.310	16.320	15.690	15.880	15.809	14,471,693
2025-07-14	16.200	16.490	16.190	16.340	16.267	8,992,709
2025-07-11	16.190	16.380	16.060	16.200	16.127	10,539,276
2025-07-10	16.260	16.700	16.160	16.290	16.217	10,996,302
2025-07-09	16.500	16.700	16.270	16.330	16.257	11,432,314
2025-07-08	16.320	16.940	16.320	16.650	16.575	16,431,666
2025-07-07	16.440	16.490	16.180	16.290	16.217	11,974,258
2025-07-04	17.210	17.250	16.440	16.550	16.476	24,442,192
2025-07-03	16.990	17.870	16.710	17.510	17.431	28,860,876
2025-07-02	16.900	17.280	16.710	16.980	16.904	19,669,212
2025-07-01	16.650	17.190	16.650	16.910	16.834	17,080,759
2025-06-30	16.590	16.970	16.320	16.750	16.675	16,496,473
2025-06-27	16.350	16.870	16.090	16.750	16.675	20,474,799
2025-06-26	16.500	16.960	16.320	16.390	16.316	19,687,005
2025-06-25	16.860	17.180	16.450	16.620	16.545	17,740,450
2025-06-24	17.030	17.130	16.690	16.850	16.774	16,931,410
2025-06-23	15.880	17.070	15.810	16.900	16.824	25,109,798
2025-06-20	16.100	16.180	15.680	15.750	15.679	15,419,056
2025-06-19	16.840	16.840	15.910	16.080	16.008	23,660,235
2025-06-18	17.210	17.290	16.680	16.900	16.824	19,585,839
2025-06-17	17.700	18.080	17.300	17.320	17.242	22,902,399
2025-06-16	17.110	17.950	16.810	17.890	17.810	27,961,043
2025-06-13	18.910	18.960	16.930	17.180	17.103	45,927,709
2025-06-12	18.750	19.660	18.480	19.340	19.253	46,584,045
2025-06-11	18.720	19.740	18.410	18.900	18.815	43,233,554
2025-06-10	17.900	20.180	17.760	19.060	18.974	59,210,393
2025-06-09	17.200	18.340	17.090	18.030	17.949	44,332,722
2025-06-06	17.810	18.060	17.120	17.300	17.222	45,659,787
2025-06-05	19.180	20.750	17.920	18.060	17.979	70,098,778
2025-06-04	17.830	21.020	17.500	19.920	19.831	83,238,961
2025-06-03	15.580	18.600	15.500	17.790	17.710	69,020,385
2025-05-30	16.090	16.320	15.100	15.780	15.709	50,890,574
2025-05-29	16.960	17.200	15.880	16.150	16.078	59,994,731
2025-05-28	14.470	16.910	14.470	16.910	16.834	63,757,361
2025-05-27	13.740	14.340	13.390	14.090	14.027	23,519,529
2025-05-26	13.800	13.860	13.490	13.800	13.738	15,725,080
2025-05-23	13.850	13.860	13.530	13.530	13.469	27,450,425
2025-05-22	14.360	15.380	13.710	13.810	13.748	35,760,700
2025-05-21	14.520	14.940	14.250	14.480	14.415	26,201,165
2025-05-20	14.000	15.210	13.940	14.550	14.485	41,768,611
2025-05-19	14.060	14.090	13.350	13.940	13.877	23,775,685
2025-05-16	14.310	14.330	13.710	14.250	14.186	30,229,027
2025-05-15	13.750	14.990	13.640	14.340	14.276	39,745,611
2025-05-14	13.880	13.980	13.550	13.920	13.858	23,138,839
2025-05-13	13.410	14.200	13.270	14.030	13.967	37,600,547
2025-05-12	13.450	13.530	13.060	13.420	13.360	23,851,278
2025-05-09	12.530	14.100	12.480	13.450	13.390	42,585,307
2025-05-08	12.540	12.610	12.380	12.530	12.474	6,685,000
2025-05-07	12.680	12.910	12.450	12.570	12.514	9,796,026
2025-05-06	12.750	12.750	12.470	12.630	12.573	11,454,195
2025-04-30	12.200	12.900	12.200	12.670	12.613	15,237,051
2025-04-29	11.850	12.420	11.850	12.240	12.185	11,486,072
2025-04-28	12.020	12.150	11.640	11.650	11.598	6,073,687
2025-04-25	12.010	12.490	12.010	12.180	12.125	9,357,056

← NewerPage 6 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.