Youngor Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.700	6.700	6.650	6.680	6.194	13,862,470
2023-04-25	6.700	6.750	6.650	6.700	6.212	15,366,348
2023-04-24	6.790	6.820	6.670	6.680	6.194	22,478,166
2023-04-21	6.640	6.910	6.620	6.780	6.287	37,904,135
2023-04-20	6.650	6.660	6.600	6.630	6.148	9,451,122
2023-04-19	6.650	6.680	6.620	6.640	6.157	8,536,062
2023-04-18	6.630	6.670	6.620	6.640	6.157	12,916,357
2023-04-17	6.570	6.650	6.550	6.630	6.148	15,156,739
2023-04-14	6.590	6.590	6.550	6.560	6.083	8,115,247
2023-04-13	6.590	6.590	6.540	6.570	6.092	8,586,470
2023-04-12	6.540	6.640	6.520	6.580	6.101	15,209,629
2023-04-11	6.520	6.540	6.490	6.530	6.055	8,053,996
2023-04-10	6.540	6.540	6.490	6.520	6.046	8,025,380
2023-04-07	6.520	6.550	6.510	6.520	6.046	8,257,252
2023-04-06	6.560	6.570	6.510	6.530	6.055	8,584,727
2023-04-04	6.550	6.580	6.520	6.570	6.092	10,082,506
2023-04-03	6.520	6.570	6.500	6.530	6.055	9,559,792
2023-03-31	6.560	6.580	6.520	6.520	6.046	7,881,645
2023-03-30	6.490	6.530	6.470	6.530	6.055	7,831,981
2023-03-29	6.550	6.550	6.480	6.480	6.008	6,247,156
2023-03-28	6.550	6.550	6.500	6.530	6.055	9,220,080
2023-03-27	6.570	6.580	6.510	6.520	6.046	9,316,271
2023-03-24	6.580	6.600	6.550	6.560	6.083	6,709,323
2023-03-23	6.580	6.600	6.560	6.580	6.101	7,634,843
2023-03-22	6.580	6.610	6.570	6.580	6.101	8,281,585
2023-03-21	6.570	6.590	6.530	6.580	6.101	10,514,598
2023-03-20	6.560	6.590	6.540	6.570	6.092	11,278,902
2023-03-17	6.540	6.590	6.530	6.540	6.064	12,998,202
2023-03-16	6.500	6.560	6.470	6.520	6.046	11,311,915
2023-03-15	6.460	6.520	6.450	6.510	6.036	10,253,463
2023-03-14	6.480	6.490	6.420	6.430	5.962	7,446,388
2023-03-13	6.450	6.500	6.450	6.480	6.008	10,592,590
2023-03-10	6.510	6.520	6.470	6.480	6.008	9,324,656
2023-03-09	6.570	6.570	6.520	6.520	6.046	7,651,742
2023-03-08	6.530	6.570	6.520	6.550	6.073	10,610,448
2023-03-07	6.600	6.630	6.520	6.530	6.055	15,949,334
2023-03-06	6.620	6.640	6.590	6.600	6.120	11,353,745
2023-03-03	6.620	6.640	6.580	6.620	6.138	12,534,912
2023-03-02	6.570	6.640	6.570	6.620	6.138	15,400,768
2023-03-01	6.600	6.610	6.550	6.580	6.101	12,192,708
2023-02-28	6.530	6.590	6.520	6.580	6.101	14,582,970
2023-02-27	6.530	6.600	6.510	6.520	6.046	14,580,359
2023-02-24	6.520	6.540	6.470	6.520	6.046	13,540,690
2023-02-23	6.450	6.540	6.430	6.510	6.036	22,467,995
2023-02-22	6.430	6.450	6.410	6.430	5.962	7,291,850
2023-02-21	6.420	6.450	6.410	6.430	5.962	10,536,588
2023-02-20	6.350	6.430	6.350	6.410	5.944	10,447,628
2023-02-17	6.370	6.400	6.340	6.340	5.879	7,274,044
2023-02-16	6.420	6.440	6.350	6.370	5.906	12,080,273
2023-02-15	6.450	6.460	6.410	6.420	5.953	8,331,787
2023-02-14	6.460	6.470	6.430	6.440	5.971	7,925,006
2023-02-13	6.440	6.440	6.410	6.420	5.953	7,849,875
2023-02-10	6.460	6.480	6.410	6.420	5.953	7,379,144
2023-02-09	6.420	6.480	6.410	6.460	5.990	9,912,733
2023-02-08	6.460	6.460	6.410	6.410	5.944	7,784,502
2023-02-07	6.450	6.470	6.410	6.450	5.981	8,882,634
2023-02-06	6.420	6.480	6.410	6.450	5.981	8,428,017
2023-02-03	6.460	6.480	6.410	6.430	5.962	9,758,052
2023-02-02	6.500	6.510	6.460	6.470	5.999	7,321,021
2023-02-01	6.490	6.490	6.450	6.480	6.008	8,237,086

← NewerPage 15 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.