SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.610	18.820	17.610	18.790	18.790	28,038,870
2026-10-19	19.100	20.020	17.990	18.000	18.000	32,916,162
2026-10-16	21.100	21.360	19.300	19.470	19.470	42,530,741
2026-10-15	21.760	22.650	20.880	21.150	21.150	38,032,938
2026-10-14	22.900	22.950	21.910	22.240	22.240	34,279,012
2026-10-13	21.000	23.380	20.980	22.760	22.760	51,444,312
2026-10-12	22.280	22.340	21.280	21.400	21.400	26,911,256
2026-10-09	21.660	22.530	21.000	22.300	22.300	45,298,094
2026-10-08	21.500	23.390	21.410	21.980	21.980	48,265,039
2026-09-30	20.800	22.540	20.720	21.250	21.250	35,410,922
2026-09-29	20.200	21.190	19.990	20.680	20.680	24,377,340
2026-09-28	21.310	21.580	19.980	20.360	20.360	37,335,887
2026-09-24	20.700	22.740	20.690	21.300	21.300	49,366,320
2026-09-23	23.240	23.260	20.560	20.600	20.600	53,658,969
2026-09-22	22.870	23.980	22.870	23.270	23.270	38,063,980
2026-09-21	22.900	23.490	22.440	23.080	23.080	36,475,828
2026-09-18	21.220	23.530	21.000	22.700	22.700	47,081,922
2026-09-17	19.930	21.120	19.830	20.900	20.900	22,182,471
2026-09-16	19.320	20.230	19.120	20.090	20.090	20,445,557
2026-09-15	19.660	20.400	19.280	19.350	19.350	20,276,150
2026-09-14	19.910	20.160	19.510	19.540	19.540	16,451,943
2026-09-11	20.970	21.100	19.700	20.100	20.100	25,183,832
2026-09-10	20.800	21.570	20.700	21.010	21.010	15,284,764
2026-09-09	22.180	22.510	20.980	21.230	21.230	28,066,484
2026-09-08	22.690	22.690	22.000	22.190	22.190	18,533,039
2026-09-07	22.590	22.760	22.350	22.600	22.600	17,457,648
2026-09-04	22.820	23.490	22.360	22.590	22.590	26,871,865
2026-09-03	23.170	23.790	22.300	22.700	22.700	25,234,512
2026-09-02	23.550	23.850	22.840	22.900	22.900	25,643,830
2026-09-01	23.240	24.070	23.240	23.650	23.650	27,151,436
2026-08-31	22.000	23.400	21.800	22.830	22.830	34,190,680
2026-08-28	22.000	22.130	21.780	21.820	21.820	17,354,559
2026-08-27	21.700	22.390	21.700	21.990	21.990	22,297,922
2026-08-26	22.100	22.360	21.680	21.730	21.730	22,577,002
2026-08-25	19.940	21.960	19.850	21.870	21.870	33,683,938
2026-08-24	21.010	21.480	19.860	20.060	20.060	32,577,451
2026-08-21	20.780	21.560	20.450	21.070	21.070	28,288,123
2026-08-20	20.170	22.500	19.910	20.810	20.810	41,139,094
2026-08-19	20.820	20.900	19.820	19.830	19.830	25,633,027
2026-08-18	22.100	22.230	20.730	21.100	21.100	30,298,557
2026-08-17	22.440	22.650	20.800	22.100	22.100	35,366,711
2026-08-14	22.480	22.680	21.110	21.380	21.380	42,451,234
2026-08-13	22.930	23.430	22.420	22.480	22.480	24,024,283
2026-08-12	22.330	23.230	22.110	22.930	22.930	24,739,881
2026-08-11	22.280	22.730	22.150	22.330	22.330	25,005,318
2026-08-10	21.410	22.400	21.250	22.230	22.230	27,677,672
2026-08-07	21.820	22.000	21.460	21.550	21.550	23,582,387
2026-08-06	21.510	21.900	21.200	21.890	21.890	25,654,955
2026-08-05	21.100	21.690	20.800	21.480	21.480	23,561,412
2026-08-04	20.440	21.180	20.440	20.910	20.910	23,320,771
2026-08-03	20.580	20.850	20.020	20.520	20.520	30,272,129
2026-07-31	18.510	20.430	18.510	20.220	20.220	38,641,953
2026-07-30	19.380	19.950	18.810	18.920	18.920	37,924,535
2026-07-29	18.540	19.580	18.540	19.380	19.380	36,358,930
2026-07-28	19.050	19.970	18.400	18.540	18.540	36,645,977
2026-07-27	17.160	19.750	17.080	19.400	19.400	39,722,020
2026-07-24	16.860	17.530	16.530	17.010	17.010	26,066,955
2026-07-23	15.720	17.150	15.660	17.100	17.100	30,762,119
2026-07-22	16.000	16.310	15.760	15.860	15.860	19,890,385
2026-07-21	15.990	16.400	15.160	16.320	16.320	24,265,197

Page 1 of 3 · 121 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.