Youngor Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.850	6.930	6.830	6.910	6.910	9,578,484
2023-10-25	6.890	6.940	6.840	6.860	6.860	9,847,226
2023-10-24	6.840	6.900	6.810	6.880	6.880	14,305,129
2023-10-23	6.930	6.960	6.800	6.840	6.840	12,350,008
2023-10-20	7.000	7.020	6.920	6.940	6.940	10,385,074
2023-10-19	7.050	7.060	6.910	7.000	7.000	22,010,519
2023-10-18	7.080	7.100	7.040	7.070	7.070	8,564,478
2023-10-17	7.060	7.120	7.040	7.070	7.070	10,095,136
2023-10-16	7.040	7.060	6.990	7.050	7.050	9,595,148
2023-10-13	7.010	7.080	6.990	7.050	7.050	10,507,930
2023-10-12	7.030	7.100	7.020	7.020	7.020	9,244,901
2023-10-11	7.020	7.090	7.010	7.030	7.030	10,273,642
2023-10-10	7.010	7.090	7.010	7.020	7.020	16,383,458
2023-10-09	7.100	7.110	6.990	7.010	7.010	14,665,889
2023-09-28	7.070	7.160	7.070	7.110	7.110	9,772,888
2023-09-27	7.140	7.160	7.080	7.080	7.080	10,598,215
2023-09-26	7.160	7.190	7.110	7.130	7.130	10,066,172
2023-09-25	7.180	7.220	7.140	7.150	7.150	16,122,365
2023-09-22	7.160	7.200	7.140	7.190	7.190	17,529,126
2023-09-21	7.200	7.220	7.130	7.140	7.140	12,097,644
2023-09-20	7.180	7.250	7.170	7.200	7.200	15,302,267
2023-09-19	7.180	7.220	7.140	7.190	7.190	9,697,109
2023-09-18	7.150	7.200	7.120	7.200	7.200	14,475,034
2023-09-15	7.160	7.190	7.110	7.130	7.130	10,954,595
2023-09-14	7.100	7.180	7.080	7.170	7.170	14,880,117
2023-09-13	7.090	7.120	7.070	7.090	7.090	7,722,606
2023-09-12	7.110	7.120	7.050	7.100	7.100	10,337,603
2023-09-11	7.100	7.160	7.100	7.100	7.100	12,604,292
2023-09-08	7.070	7.140	7.040	7.090	7.090	8,486,882
2023-09-07	7.100	7.130	7.060	7.070	7.070	8,398,940
2023-09-06	7.030	7.130	7.020	7.110	7.110	8,697,776
2023-09-05	7.090	7.130	7.030	7.050	7.050	8,953,467
2023-09-04	7.010	7.140	6.990	7.110	7.110	16,000,731
2023-09-01	6.920	7.010	6.920	7.000	7.000	10,783,247
2023-08-31	6.960	7.020	6.900	6.950	6.950	13,702,896
2023-08-30	6.970	7.010	6.910	6.910	6.910	9,090,134
2023-08-29	6.930	7.000	6.890	6.970	6.970	14,989,389
2023-08-28	7.210	7.210	6.900	6.900	6.900	18,719,797
2023-08-25	6.810	6.940	6.800	6.890	6.890	10,648,123
2023-08-24	6.890	6.900	6.810	6.810	6.810	11,000,345
2023-08-23	6.930	6.950	6.870	6.880	6.880	7,819,368
2023-08-22	6.930	6.960	6.870	6.920	6.920	9,140,672
2023-08-21	7.030	7.040	6.920	6.920	6.920	9,669,784
2023-08-18	6.980	7.060	6.960	6.970	6.970	8,754,263
2023-08-17	6.950	7.020	6.920	6.990	6.990	13,626,097
2023-08-16	6.990	7.020	6.940	6.970	6.970	7,354,423
2023-08-15	6.910	7.000	6.910	6.980	6.980	10,601,861
2023-08-14	6.960	6.960	6.870	6.910	6.910	12,747,768
2023-08-11	7.060	7.070	6.960	6.960	6.960	9,776,379
2023-08-10	7.030	7.070	7.010	7.030	7.030	5,691,842
2023-08-09	7.050	7.080	7.000	7.030	7.030	8,293,980
2023-08-08	7.050	7.070	7.010	7.060	7.060	11,716,130
2023-08-07	7.110	7.110	7.000	7.030	7.030	15,033,516
2023-08-04	7.140	7.200	7.100	7.110	7.110	12,857,977
2023-08-03	7.070	7.140	7.050	7.130	7.130	13,460,680
2023-08-02	7.080	7.140	7.030	7.060	7.060	12,767,092
2023-08-01	7.170	7.170	7.060	7.100	7.100	16,067,922
2023-07-31	7.080	7.160	7.030	7.140	7.140	23,349,722
2023-07-28	6.870	7.030	6.860	7.020	7.020	22,693,868
2023-07-27	6.820	7.010	6.810	6.870	6.870	21,269,347

← NewerPage 13 of 21 · 1,215 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.