SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.780	12.260	11.690	12.070	12.016	10,926,815
2025-04-23	11.910	12.310	11.760	11.780	11.727	8,775,726
2025-04-22	11.650	11.930	11.540	11.830	11.777	6,735,056
2025-04-21	11.300	11.770	11.200	11.670	11.618	5,922,106
2025-04-18	11.600	11.680	11.200	11.290	11.239	6,321,200
2025-04-17	11.690	12.000	11.600	11.700	11.648	6,694,900
2025-04-16	11.910	11.970	11.550	11.680	11.628	8,649,048
2025-04-15	11.540	12.250	11.470	12.030	11.976	13,944,800
2025-04-14	11.470	11.760	11.470	11.630	11.578	7,542,800
2025-04-11	11.620	11.740	11.310	11.430	11.379	11,561,639
2025-04-10	11.270	12.470	11.100	11.790	11.737	19,196,899
2025-04-09	10.250	10.970	9.780	10.900	10.851	9,363,537
2025-04-08	10.200	10.620	10.170	10.430	10.383	8,119,604
2025-04-07	11.440	11.600	9.780	10.000	9.955	13,643,652
2025-04-03	11.790	12.190	11.730	12.050	11.996	5,897,500
2025-04-02	11.830	11.960	11.820	11.900	11.847	2,881,000
2025-04-01	11.700	12.080	11.700	11.870	11.817	5,777,700
2025-03-31	11.830	11.900	11.600	11.710	11.657	5,684,700
2025-03-28	12.250	12.290	11.930	11.940	11.886	5,131,965
2025-03-27	12.230	12.410	12.040	12.240	12.185	5,218,200
2025-03-26	12.210	12.370	12.180	12.300	12.245	4,184,100
2025-03-25	12.240	12.320	12.040	12.250	12.195	5,869,700
2025-03-24	12.500	12.750	12.040	12.290	12.235	9,577,124
2025-03-21	12.460	12.580	12.380	12.470	12.414	7,598,748
2025-03-20	12.590	12.590	12.430	12.460	12.404	6,710,477
2025-03-19	12.710	12.770	12.520	12.610	12.553	7,133,650
2025-03-18	12.940	13.040	12.690	12.760	12.703	9,897,875
2025-03-17	13.170	13.390	12.910	12.940	12.882	11,615,421
2025-03-14	12.710	13.270	12.650	13.170	13.111	16,835,860
2025-03-13	12.560	12.960	12.540	12.770	12.713	13,121,576
2025-03-12	12.400	12.910	12.340	12.580	12.524	13,931,943
2025-03-11	12.050	12.420	12.000	12.370	12.315	9,141,529
2025-03-10	12.150	12.170	12.030	12.160	12.105	4,675,490
2025-03-07	12.210	12.350	12.100	12.130	12.076	6,069,125
2025-03-06	12.240	12.400	12.150	12.320	12.265	8,632,611
2025-03-05	12.330	12.350	12.070	12.240	12.185	7,247,200
2025-03-04	12.130	12.450	11.990	12.410	12.354	11,597,474
2025-03-03	11.900	12.370	11.890	12.130	12.076	10,402,674
2025-02-28	12.220	12.420	11.850	11.900	11.847	8,316,514
2025-02-27	12.030	12.340	12.010	12.310	12.255	11,930,100
2025-02-26	11.820	12.040	11.820	12.030	11.976	6,198,700
2025-02-25	11.880	12.050	11.820	11.850	11.797	5,256,825
2025-02-24	11.860	12.030	11.780	12.000	11.946	7,329,451
2025-02-21	11.890	11.980	11.640	11.900	11.847	6,387,455
2025-02-20	11.640	11.900	11.560	11.870	11.817	5,764,087
2025-02-19	11.540	11.640	11.450	11.640	11.588	5,430,049
2025-02-18	11.910	11.980	11.490	11.540	11.488	7,765,587
2025-02-17	11.930	12.100	11.850	11.990	11.936	6,724,600
2025-02-14	11.950	12.080	11.860	11.930	11.876	6,028,475
2025-02-13	12.020	12.190	11.930	12.010	11.956	6,851,760
2025-02-12	11.930	12.020	11.840	12.020	11.966	5,598,639
2025-02-11	12.140	12.200	11.870	11.990	11.936	6,378,300
2025-02-10	11.940	12.140	11.870	12.140	12.086	7,628,027
2025-02-07	11.790	12.050	11.750	11.910	11.857	9,079,550
2025-02-06	11.520	11.800	11.420	11.800	11.747	5,953,146
2025-02-05	11.790	11.830	11.440	11.550	11.498	4,906,939
2025-01-27	11.740	11.950	11.570	11.590	11.538	5,475,213
2025-01-24	11.500	11.850	11.420	11.700	11.648	5,392,198
2025-01-23	11.690	11.850	11.520	11.520	11.468	5,471,747
2025-01-22	11.720	11.730	11.500	11.580	11.528	5,100,775

← NewerPage 7 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.