Youngor Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.720	6.830	6.710	6.820	6.820	16,418,324
2023-07-25	6.680	6.740	6.680	6.730	6.730	10,661,691
2023-07-24	6.630	6.680	6.600	6.670	6.670	10,597,930
2023-07-21	6.570	6.640	6.560	6.640	6.640	9,060,126
2023-07-20	6.570	6.610	6.560	6.580	6.580	8,726,491
2023-07-19	6.560	6.570	6.520	6.560	6.560	5,570,428
2023-07-18	6.530	6.570	6.510	6.550	6.550	8,378,819
2023-07-17	6.520	6.530	6.460	6.530	6.530	7,177,360
2023-07-14	6.490	6.540	6.480	6.520	6.520	7,954,674
2023-07-13	6.440	6.500	6.420	6.500	6.500	8,578,503
2023-07-12	6.430	6.450	6.420	6.420	6.420	5,284,625
2023-07-11	6.430	6.450	6.410	6.430	6.430	4,749,240
2023-07-10	6.410	6.440	6.400	6.440	6.440	5,555,264
2023-07-07	6.380	6.430	6.380	6.400	6.400	4,527,708
2023-07-06	6.420	6.440	6.380	6.380	6.380	5,265,944
2023-07-05	6.380	6.440	6.380	6.420	6.420	7,175,503
2023-07-04	6.440	6.440	6.370	6.380	6.380	5,960,039
2023-07-03	6.410	6.500	6.380	6.430	6.430	11,242,366
2023-06-30	6.260	6.340	6.260	6.310	6.310	6,453,394
2023-06-29	6.340	6.350	6.260	6.260	6.260	7,078,007
2023-06-28	6.300	6.340	6.280	6.340	6.340	4,734,845
2023-06-27	6.280	6.340	6.250	6.300	6.300	6,079,033
2023-06-26	6.300	6.320	6.230	6.250	6.250	9,658,004
2023-06-21	6.320	6.360	6.300	6.320	6.320	6,714,897
2023-06-20	6.360	6.390	6.330	6.330	6.330	6,914,374
2023-06-19	6.480	6.500	6.350	6.360	6.360	13,228,996
2023-06-16	6.530	6.550	6.460	6.480	6.480	9,932,055
2023-06-15	6.400	6.640	6.400	6.520	6.520	16,183,106
2023-06-14	6.390	6.440	6.380	6.390	6.390	16,538,175
2023-06-13	6.880	6.920	6.830	6.870	6.370	13,081,626
2023-06-12	7.030	7.030	6.870	6.880	6.379	15,707,474
2023-06-09	7.000	7.050	6.980	7.030	6.518	13,128,560
2023-06-08	6.990	7.030	6.950	7.020	6.509	12,302,845
2023-06-07	6.930	6.970	6.920	6.950	6.444	5,996,294
2023-06-06	6.940	7.000	6.900	6.920	6.416	13,160,235
2023-06-05	6.910	6.960	6.900	6.930	6.426	6,119,597
2023-06-02	6.910	6.950	6.900	6.920	6.416	6,967,754
2023-06-01	6.880	6.950	6.830	6.910	6.407	11,805,362
2023-05-31	6.860	6.940	6.800	6.870	6.370	13,607,283
2023-05-30	6.830	6.870	6.790	6.870	6.370	7,512,724
2023-05-29	6.850	6.900	6.810	6.860	6.361	8,170,647
2023-05-26	6.740	6.860	6.740	6.840	6.342	8,848,100
2023-05-25	6.760	6.800	6.690	6.760	6.268	10,381,145
2023-05-24	6.820	6.840	6.760	6.780	6.287	10,338,719
2023-05-23	6.920	6.940	6.830	6.830	6.333	12,457,494
2023-05-22	6.900	6.960	6.900	6.920	6.416	8,504,107
2023-05-19	7.020	7.030	6.910	6.930	6.426	14,747,708
2023-05-18	7.010	7.070	7.000	7.020	6.509	11,893,393
2023-05-17	7.020	7.060	6.990	7.000	6.491	9,291,450
2023-05-16	7.020	7.090	6.980	7.020	6.509	11,423,303
2023-05-15	6.990	7.040	6.890	7.020	6.509	18,101,022
2023-05-12	7.020	7.130	6.980	7.010	6.500	18,542,047
2023-05-11	6.900	7.040	6.880	7.010	6.500	21,834,524
2023-05-10	6.950	6.960	6.860	6.880	6.379	20,179,624
2023-05-09	7.030	7.090	6.920	6.960	6.453	27,769,856
2023-05-08	6.970	7.100	6.940	7.030	6.518	35,429,406
2023-05-05	6.910	6.990	6.870	6.960	6.453	21,878,349
2023-05-04	6.740	6.970	6.700	6.910	6.407	34,563,301
2023-04-28	6.820	6.860	6.780	6.860	6.361	18,399,679
2023-04-27	6.690	6.840	6.670	6.840	6.342	19,810,253

← NewerPage 14 of 21 · 1,212 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.