Youngor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 7.140 | 7.150 | 7.000 | 7.030 | 7.030 | 22,358,023 |
| 2024-07-19 | 7.080 | 7.170 | 7.080 | 7.140 | 7.140 | 20,282,208 |
| 2024-07-18 | 7.120 | 7.140 | 7.070 | 7.090 | 7.090 | 15,165,208 |
| 2024-07-17 | 7.050 | 7.140 | 7.030 | 7.130 | 7.130 | 15,996,396 |
| 2024-07-16 | 7.050 | 7.100 | 7.030 | 7.060 | 7.060 | 11,786,069 |
| 2024-07-15 | 7.060 | 7.090 | 7.030 | 7.060 | 7.060 | 15,530,949 |
| 2024-07-12 | 7.030 | 7.120 | 7.030 | 7.060 | 7.060 | 14,994,208 |
| 2024-07-11 | 7.140 | 7.150 | 7.020 | 7.020 | 7.020 | 20,578,997 |
| 2024-07-10 | 7.100 | 7.120 | 7.050 | 7.090 | 7.090 | 12,702,657 |
| 2024-07-09 | 7.010 | 7.130 | 6.970 | 7.110 | 7.110 | 16,248,869 |
| 2024-07-08 | 7.040 | 7.100 | 6.990 | 7.010 | 7.010 | 14,516,354 |
| 2024-07-05 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-07-04 | 7.200 | 7.210 | 7.070 | 7.080 | 7.080 | 20,568,640 |
| 2024-07-03 | 7.220 | 7.280 | 7.190 | 7.200 | 7.200 | 11,685,632 |
| 2024-07-02 | 7.290 | 7.290 | 7.210 | 7.220 | 7.220 | 12,799,320 |
| 2024-07-01 | 7.120 | 7.280 | 7.120 | 7.270 | 7.270 | 20,505,637 |
| 2024-06-28 | 7.110 | 7.170 | 7.090 | 7.120 | 7.120 | 13,027,665 |
| 2024-06-27 | 7.120 | 7.180 | 7.080 | 7.110 | 7.110 | 11,237,870 |
| 2024-06-26 | 7.090 | 7.180 | 7.090 | 7.160 | 7.160 | 11,665,434 |
| 2024-06-25 | 7.090 | 7.190 | 7.090 | 7.110 | 7.110 | 13,744,011 |
| 2024-06-24 | 7.130 | 7.170 | 7.070 | 7.130 | 7.130 | 13,458,256 |
| 2024-06-21 | 7.160 | 7.230 | 7.140 | 7.150 | 7.150 | 9,991,430 |
| 2024-06-20 | 7.190 | 7.230 | 7.120 | 7.160 | 7.160 | 12,854,434 |
| 2024-06-19 | 7.200 | 7.240 | 7.170 | 7.210 | 7.210 | 9,589,299 |
| 2024-06-18 | 7.280 | 7.290 | 7.160 | 7.180 | 7.180 | 12,995,604 |
| 2024-06-17 | 7.380 | 7.400 | 7.230 | 7.260 | 7.260 | 15,845,982 |
| 2024-06-14 | 7.230 | 7.370 | 7.200 | 7.330 | 7.330 | 19,214,687 |
| 2024-06-13 | 7.310 | 7.350 | 7.180 | 7.230 | 7.230 | 22,655,062 |
| 2024-06-12 | 7.830 | 7.850 | 7.750 | 7.770 | 7.770 | 22,486,771 |
| 2024-06-11 | 7.940 | 7.950 | 7.810 | 7.820 | 7.820 | 20,511,492 |
| 2024-06-07 | 7.890 | 7.950 | 7.860 | 7.930 | 7.930 | 15,263,215 |
| 2024-06-06 | 7.880 | 7.950 | 7.860 | 7.910 | 7.910 | 15,926,156 |
| 2024-06-05 | 7.960 | 8.010 | 7.850 | 7.870 | 7.870 | 13,305,468 |
| 2024-06-04 | 7.880 | 7.960 | 7.850 | 7.940 | 7.940 | 13,107,385 |
| 2024-06-03 | 7.950 | 7.970 | 7.820 | 7.890 | 7.890 | 16,713,273 |
| 2024-05-31 | 7.950 | 8.020 | 7.940 | 7.950 | 7.950 | 13,182,439 |
| 2024-05-30 | 7.970 | 8.010 | 7.920 | 7.950 | 7.950 | 10,127,128 |
| 2024-05-29 | 7.940 | 8.010 | 7.930 | 7.970 | 7.970 | 10,202,271 |
| 2024-05-28 | 8.030 | 8.050 | 7.910 | 7.940 | 7.940 | 13,120,969 |
| 2024-05-27 | 7.940 | 8.070 | 7.940 | 8.030 | 8.030 | 15,373,548 |
| 2024-05-24 | 7.900 | 8.010 | 7.900 | 7.930 | 7.930 | 15,355,081 |
| 2024-05-23 | 8.040 | 8.040 | 7.900 | 7.960 | 7.960 | 23,326,960 |
| 2024-05-22 | 8.120 | 8.180 | 8.040 | 8.050 | 8.050 | 19,635,706 |
| 2024-05-21 | 8.120 | 8.160 | 8.060 | 8.130 | 8.130 | 14,665,880 |
| 2024-05-20 | 8.200 | 8.220 | 8.100 | 8.120 | 8.120 | 21,057,346 |
| 2024-05-17 | 8.130 | 8.210 | 8.050 | 8.190 | 8.190 | 19,051,544 |
| 2024-05-16 | 8.110 | 8.200 | 8.090 | 8.120 | 8.120 | 18,159,354 |
| 2024-05-15 | 8.150 | 8.200 | 8.100 | 8.120 | 8.120 | 16,144,714 |
| 2024-05-14 | 8.130 | 8.240 | 8.100 | 8.180 | 8.180 | 22,061,634 |
| 2024-05-13 | 7.940 | 8.130 | 7.930 | 8.100 | 8.100 | 21,215,024 |
| 2024-05-10 | 7.970 | 8.050 | 7.950 | 8.010 | 8.010 | 18,262,196 |
| 2024-05-09 | 7.910 | 7.970 | 7.850 | 7.950 | 7.950 | 15,711,774 |
| 2024-05-08 | 7.960 | 7.980 | 7.880 | 7.880 | 7.880 | 14,116,077 |
| 2024-05-07 | 7.860 | 8.010 | 7.850 | 7.950 | 7.950 | 23,830,518 |
| 2024-05-06 | 7.860 | 7.940 | 7.820 | 7.860 | 7.860 | 29,617,713 |
| 2024-04-30 | 7.890 | 7.970 | 7.650 | 7.810 | 7.810 | 44,251,123 |
| 2024-04-29 | 7.500 | 7.600 | 7.420 | 7.560 | 7.560 | 23,417,822 |
| 2024-04-26 | 7.490 | 7.610 | 7.460 | 7.560 | 7.560 | 20,004,276 |
| 2024-04-25 | 7.500 | 7.550 | 7.430 | 7.520 | 7.520 | 14,271,514 |
| 2024-04-24 | 7.510 | 7.540 | 7.440 | 7.500 | 7.500 | 15,299,380 |
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.