Youngor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.460 | 8.560 | 8.380 | 8.450 | 8.450 | 27,284,004 |
| 2026-10-15 | 8.560 | 8.560 | 8.390 | 8.480 | 8.480 | 34,039,485 |
| 2026-10-14 | 8.560 | 8.700 | 8.500 | 8.580 | 8.580 | 31,251,376 |
| 2026-10-13 | 8.450 | 8.630 | 8.390 | 8.570 | 8.570 | 44,997,085 |
| 2026-10-12 | 8.380 | 8.490 | 8.330 | 8.460 | 8.460 | 30,872,890 |
| 2026-10-09 | 8.400 | 8.520 | 8.360 | 8.370 | 8.370 | 30,934,083 |
| 2026-10-08 | 8.390 | 8.440 | 8.330 | 8.400 | 8.400 | 28,537,392 |
| 2026-09-30 | 8.300 | 8.440 | 8.290 | 8.380 | 8.380 | 17,541,708 |
| 2026-09-29 | 8.300 | 8.360 | 8.210 | 8.330 | 8.330 | 19,853,762 |
| 2026-09-28 | 8.250 | 8.300 | 8.190 | 8.290 | 8.290 | 24,919,169 |
| 2026-09-24 | 8.150 | 8.330 | 8.150 | 8.290 | 8.290 | 20,616,701 |
| 2026-09-23 | 8.100 | 8.230 | 8.100 | 8.190 | 8.190 | 14,496,711 |
| 2026-09-22 | 8.110 | 8.150 | 8.070 | 8.110 | 8.110 | 15,410,781 |
| 2026-09-21 | 8.100 | 8.170 | 8.060 | 8.170 | 8.170 | 24,161,934 |
| 2026-09-18 | 8.120 | 8.230 | 8.110 | 8.140 | 8.140 | 23,995,952 |
| 2026-09-17 | 8.300 | 8.350 | 8.240 | 8.300 | 8.100 | 18,992,714 |
| 2026-09-16 | 8.390 | 8.440 | 8.200 | 8.300 | 8.100 | 26,728,860 |
| 2026-09-15 | 8.450 | 8.480 | 8.340 | 8.380 | 8.178 | 22,714,410 |
| 2026-09-14 | 8.340 | 8.500 | 8.320 | 8.440 | 8.237 | 30,663,701 |
| 2026-09-11 | 8.380 | 8.390 | 8.230 | 8.330 | 8.129 | 34,399,418 |
| 2026-09-10 | 8.330 | 8.380 | 8.250 | 8.340 | 8.340 | 24,867,361 |
| 2026-09-09 | 8.250 | 8.350 | 8.230 | 8.320 | 8.320 | 23,412,614 |
| 2026-09-08 | 8.200 | 8.320 | 8.190 | 8.270 | 8.270 | 21,171,386 |
| 2026-09-07 | 8.210 | 8.260 | 8.120 | 8.190 | 8.190 | 24,923,855 |
| 2026-09-04 | 8.260 | 8.310 | 8.190 | 8.220 | 8.220 | 28,117,621 |
| 2026-09-03 | 8.180 | 8.350 | 8.160 | 8.260 | 8.260 | 29,167,567 |
| 2026-09-02 | 8.180 | 8.280 | 8.150 | 8.200 | 8.200 | 22,137,591 |
| 2026-09-01 | 8.000 | 8.240 | 7.990 | 8.220 | 8.220 | 45,337,013 |
| 2026-08-31 | 7.920 | 8.100 | 7.910 | 8.020 | 8.020 | 43,725,930 |
| 2026-08-28 | 7.770 | 7.880 | 7.720 | 7.860 | 7.860 | 20,056,364 |
| 2026-08-27 | 7.880 | 7.900 | 7.750 | 7.790 | 7.790 | 24,538,337 |
| 2026-08-26 | 7.860 | 7.950 | 7.860 | 7.890 | 7.890 | 14,290,492 |
| 2026-08-25 | 8.000 | 8.050 | 7.830 | 7.900 | 7.900 | 26,259,227 |
| 2026-08-24 | 7.880 | 8.040 | 7.870 | 8.020 | 8.020 | 27,081,128 |
| 2026-08-21 | 7.980 | 8.000 | 7.880 | 7.890 | 7.890 | 20,385,748 |
| 2026-08-20 | 7.920 | 8.030 | 7.900 | 8.000 | 8.000 | 29,301,189 |
| 2026-08-19 | 7.860 | 7.980 | 7.840 | 7.910 | 7.910 | 26,649,380 |
| 2026-08-18 | 7.850 | 7.920 | 7.810 | 7.840 | 7.840 | 21,302,997 |
| 2026-08-17 | 7.920 | 7.920 | 7.840 | 7.880 | 7.880 | 22,971,252 |
| 2026-08-14 | 7.800 | 7.980 | 7.790 | 7.920 | 7.920 | 30,719,681 |
| 2026-08-13 | 7.770 | 7.960 | 7.750 | 7.860 | 7.860 | 28,619,010 |
| 2026-08-12 | 7.770 | 7.790 | 7.700 | 7.780 | 7.780 | 18,628,873 |
| 2026-08-11 | 7.690 | 7.810 | 7.690 | 7.750 | 7.750 | 22,465,304 |
| 2026-08-10 | 7.590 | 7.770 | 7.580 | 7.690 | 7.690 | 34,558,353 |
| 2026-08-07 | 7.610 | 7.690 | 7.540 | 7.620 | 7.620 | 23,239,183 |
| 2026-08-06 | 7.560 | 7.670 | 7.460 | 7.630 | 7.630 | 37,348,021 |
| 2026-08-05 | 7.660 | 7.710 | 7.570 | 7.570 | 7.570 | 33,619,449 |
| 2026-08-04 | 7.760 | 7.790 | 7.650 | 7.690 | 7.690 | 33,458,250 |
| 2026-08-03 | 7.780 | 7.920 | 7.750 | 7.780 | 7.780 | 34,424,683 |
| 2026-07-31 | 7.850 | 7.870 | 7.680 | 7.850 | 7.850 | 55,302,823 |
| 2026-07-30 | 7.860 | 7.910 | 7.760 | 7.880 | 7.880 | 32,950,049 |
| 2026-07-29 | 7.710 | 7.910 | 7.700 | 7.880 | 7.880 | 44,513,780 |
| 2026-07-28 | 7.730 | 7.770 | 7.600 | 7.690 | 7.690 | 32,733,560 |
| 2026-07-27 | 7.740 | 7.810 | 7.700 | 7.760 | 7.760 | 27,700,997 |
| 2026-07-24 | 7.730 | 7.890 | 7.710 | 7.740 | 7.740 | 26,993,169 |
| 2026-07-23 | 7.710 | 7.770 | 7.650 | 7.730 | 7.730 | 22,331,867 |
| 2026-07-22 | 7.800 | 7.810 | 7.640 | 7.740 | 7.740 | 36,228,797 |
| 2026-07-21 | 7.870 | 8.070 | 7.790 | 7.850 | 7.850 | 51,943,577 |
| 2026-07-20 | 7.860 | 8.020 | 7.860 | 7.910 | 7.910 | 48,288,480 |
| 2026-07-17 | 7.760 | 7.910 | 7.750 | 7.880 | 7.880 | 39,072,529 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.5000 CNY |
| 2022-06-08 | 0.5000 CNY |
| 2021-06-18 | 0.5000 CNY |
| 2020-06-05 | 0.2000 CNY |
| 2019-06-05 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.