Youngor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.510 | 7.540 | 7.440 | 7.500 | 7.500 | 15,299,380 |
| 2024-04-23 | 7.610 | 7.640 | 7.460 | 7.510 | 7.510 | 17,982,904 |
| 2024-04-22 | 7.640 | 7.740 | 7.590 | 7.600 | 7.600 | 17,921,088 |
| 2024-04-19 | 7.590 | 7.750 | 7.550 | 7.630 | 7.630 | 20,427,720 |
| 2024-04-18 | 7.520 | 7.650 | 7.500 | 7.600 | 7.600 | 21,773,031 |
| 2024-04-17 | 7.430 | 7.560 | 7.370 | 7.530 | 7.530 | 25,913,662 |
| 2024-04-16 | 7.440 | 7.570 | 7.400 | 7.440 | 7.440 | 27,886,654 |
| 2024-04-15 | 7.250 | 7.460 | 7.220 | 7.440 | 7.440 | 28,561,940 |
| 2024-04-12 | 7.260 | 7.290 | 7.220 | 7.230 | 7.230 | 11,535,270 |
| 2024-04-11 | 7.180 | 7.270 | 7.160 | 7.250 | 7.250 | 13,659,026 |
| 2024-04-10 | 7.220 | 7.270 | 7.160 | 7.210 | 7.210 | 15,139,071 |
| 2024-04-09 | 7.240 | 7.290 | 7.210 | 7.220 | 7.220 | 14,353,005 |
| 2024-04-08 | 7.190 | 7.280 | 7.170 | 7.220 | 7.220 | 17,479,045 |
| 2024-04-03 | 7.180 | 7.260 | 7.160 | 7.200 | 7.200 | 14,574,438 |
| 2024-04-02 | 7.110 | 7.190 | 7.110 | 7.180 | 7.180 | 12,978,173 |
| 2024-04-01 | 7.080 | 7.150 | 7.070 | 7.140 | 7.140 | 12,895,472 |
| 2024-03-29 | 6.980 | 7.090 | 6.960 | 7.090 | 7.090 | 7,972,052 |
| 2024-03-28 | 6.990 | 7.050 | 6.950 | 6.980 | 6.980 | 11,124,644 |
| 2024-03-27 | 7.000 | 7.050 | 6.970 | 7.000 | 7.000 | 10,945,802 |
| 2024-03-26 | 6.970 | 7.010 | 6.950 | 7.000 | 7.000 | 11,648,953 |
| 2024-03-25 | 6.970 | 7.040 | 6.950 | 6.990 | 6.990 | 10,429,848 |
| 2024-03-22 | 7.050 | 7.060 | 6.950 | 6.960 | 6.960 | 12,135,308 |
| 2024-03-21 | 7.070 | 7.090 | 7.040 | 7.050 | 7.050 | 9,193,222 |
| 2024-03-20 | 7.050 | 7.090 | 7.040 | 7.080 | 7.080 | 10,706,161 |
| 2024-03-19 | 7.100 | 7.120 | 7.060 | 7.070 | 7.070 | 8,936,709 |
| 2024-03-18 | 7.120 | 7.120 | 7.080 | 7.110 | 7.110 | 10,981,169 |
| 2024-03-15 | 7.100 | 7.140 | 7.060 | 7.120 | 7.120 | 11,477,790 |
| 2024-03-14 | 7.080 | 7.120 | 7.070 | 7.100 | 7.100 | 9,685,779 |
| 2024-03-13 | 7.120 | 7.130 | 7.030 | 7.080 | 7.080 | 11,452,097 |
| 2024-03-12 | 7.180 | 7.220 | 7.090 | 7.120 | 7.120 | 15,735,038 |
| 2024-03-11 | 7.200 | 7.230 | 7.130 | 7.210 | 7.210 | 13,429,810 |
| 2024-03-08 | 7.080 | 7.190 | 7.080 | 7.190 | 7.190 | 16,427,405 |
| 2024-03-07 | 7.150 | 7.180 | 7.080 | 7.080 | 7.080 | 15,968,489 |
| 2024-03-06 | 7.200 | 7.230 | 7.140 | 7.150 | 7.150 | 15,928,030 |
| 2024-03-05 | 7.170 | 7.240 | 7.130 | 7.210 | 7.210 | 15,421,886 |
| 2024-03-04 | 7.190 | 7.220 | 7.120 | 7.190 | 7.190 | 15,280,929 |
| 2024-03-01 | 7.320 | 7.350 | 7.180 | 7.200 | 7.200 | 19,898,401 |
| 2024-02-29 | 7.150 | 7.350 | 7.140 | 7.350 | 7.350 | 28,579,877 |
| 2024-02-28 | 7.140 | 7.270 | 7.120 | 7.190 | 7.190 | 24,331,017 |
| 2024-02-27 | 7.070 | 7.160 | 7.060 | 7.160 | 7.160 | 18,421,407 |
| 2024-02-26 | 7.240 | 7.250 | 7.080 | 7.080 | 7.080 | 24,801,765 |
| 2024-02-23 | 7.250 | 7.290 | 7.200 | 7.240 | 7.240 | 22,400,940 |
| 2024-02-22 | 7.220 | 7.290 | 7.200 | 7.240 | 7.240 | 20,588,403 |
| 2024-02-21 | 7.270 | 7.400 | 7.210 | 7.230 | 7.230 | 27,690,134 |
| 2024-02-20 | 7.290 | 7.360 | 7.250 | 7.300 | 7.300 | 22,627,320 |
| 2024-02-19 | 7.510 | 7.530 | 7.230 | 7.320 | 7.320 | 44,588,890 |
| 2024-02-08 | 7.390 | 7.840 | 7.350 | 7.500 | 7.500 | 60,610,051 |
| 2024-02-07 | 7.050 | 7.390 | 6.960 | 7.390 | 7.390 | 63,145,849 |
| 2024-02-06 | 6.750 | 7.100 | 6.740 | 7.070 | 7.070 | 43,446,734 |
| 2024-02-05 | 6.710 | 6.870 | 6.590 | 6.800 | 6.800 | 39,996,121 |
| 2024-02-02 | 6.690 | 6.870 | 6.610 | 6.740 | 6.740 | 28,309,030 |
| 2024-02-01 | 6.680 | 6.770 | 6.650 | 6.690 | 6.690 | 16,196,956 |
| 2024-01-31 | 6.750 | 6.870 | 6.670 | 6.740 | 6.740 | 17,720,401 |
| 2024-01-30 | 6.850 | 6.910 | 6.770 | 6.780 | 6.780 | 18,896,726 |
| 2024-01-29 | 6.790 | 6.890 | 6.790 | 6.840 | 6.840 | 20,307,370 |
| 2024-01-26 | 6.740 | 6.810 | 6.700 | 6.780 | 6.780 | 15,376,522 |
| 2024-01-25 | 6.600 | 6.750 | 6.580 | 6.740 | 6.740 | 16,521,890 |
| 2024-01-24 | 6.450 | 6.590 | 6.440 | 6.590 | 6.590 | 13,141,895 |
| 2024-01-23 | 6.390 | 6.480 | 6.300 | 6.450 | 6.450 | 15,787,754 |
| 2024-01-22 | 6.580 | 6.610 | 6.360 | 6.400 | 6.400 | 18,519,118 |
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.