Youngor Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.460	6.510	6.460	6.470	5.999	5,133,281
2023-01-30	6.550	6.570	6.480	6.480	6.008	11,759,951
2023-01-20	6.500	6.520	6.480	6.510	6.036	7,264,666
2023-01-19	6.500	6.500	6.450	6.500	6.027	4,733,838
2023-01-18	6.500	6.510	6.470	6.490	6.018	5,023,431
2023-01-17	6.480	6.500	6.460	6.490	6.018	7,933,958
2023-01-16	6.440	6.510	6.430	6.480	6.008	12,202,236
2023-01-13	6.380	6.420	6.370	6.420	5.953	5,805,337
2023-01-12	6.380	6.390	6.350	6.380	5.916	5,639,733
2023-01-11	6.380	6.400	6.350	6.380	5.916	6,307,316
2023-01-10	6.360	6.390	6.350	6.370	5.906	5,276,359
2023-01-09	6.410	6.420	6.360	6.360	5.897	6,487,622
2023-01-06	6.410	6.440	6.370	6.390	5.925	6,866,848
2023-01-05	6.400	6.430	6.380	6.410	5.944	6,372,160
2023-01-04	6.390	6.410	6.360	6.400	5.934	7,958,588
2023-01-03	6.330	6.390	6.320	6.380	5.916	7,076,446
2022-12-30	6.300	6.350	6.300	6.330	5.869	4,725,568
2022-12-29	6.320	6.350	6.290	6.300	5.842	4,648,995
2022-12-28	6.310	6.360	6.290	6.350	5.888	5,152,333
2022-12-27	6.300	6.380	6.280	6.340	5.879	6,628,264
2022-12-26	6.290	6.320	6.240	6.280	5.823	5,576,084
2022-12-23	6.320	6.380	6.240	6.260	5.804	7,936,304
2022-12-22	6.370	6.410	6.310	6.340	5.879	6,593,157
2022-12-21	6.340	6.370	6.310	6.340	5.879	4,987,448
2022-12-20	6.360	6.400	6.320	6.330	5.869	6,590,934
2022-12-19	6.470	6.490	6.350	6.390	5.925	7,440,924
2022-12-16	6.400	6.470	6.380	6.450	5.981	8,571,227
2022-12-15	6.450	6.500	6.400	6.410	5.944	8,047,409
2022-12-14	6.480	6.520	6.440	6.460	5.990	7,980,436
2022-12-13	6.460	6.510	6.440	6.510	6.036	10,184,221
2022-12-12	6.510	6.540	6.440	6.460	5.990	13,018,228
2022-12-09	6.560	6.600	6.480	6.480	6.008	20,207,609
2022-12-08	6.500	6.600	6.460	6.560	6.083	16,512,702
2022-12-07	6.460	6.560	6.450	6.500	6.027	15,001,911
2022-12-06	6.470	6.510	6.440	6.490	6.018	10,969,906
2022-12-05	6.440	6.530	6.440	6.480	6.008	14,807,745
2022-12-02	6.410	6.440	6.380	6.420	5.953	9,448,193
2022-12-01	6.500	6.540	6.410	6.410	5.944	13,294,469
2022-11-30	6.510	6.550	6.440	6.450	5.981	16,998,642
2022-11-29	6.460	6.530	6.430	6.520	6.046	23,377,376
2022-11-28	6.370	6.390	6.300	6.380	5.916	8,748,311
2022-11-25	6.370	6.420	6.350	6.400	5.934	11,658,332
2022-11-24	6.350	6.400	6.330	6.350	5.888	8,443,335
2022-11-23	6.320	6.380	6.310	6.340	5.879	11,668,576
2022-11-22	6.260	6.340	6.260	6.310	5.851	10,657,737
2022-11-21	6.260	6.300	6.220	6.280	5.823	8,382,908
2022-11-18	6.290	6.290	6.230	6.280	5.823	9,453,960
2022-11-17	6.250	6.280	6.220	6.280	5.823	8,385,527
2022-11-16	6.300	6.300	6.240	6.260	5.804	7,336,260
2022-11-15	6.220	6.300	6.200	6.270	5.814	13,252,522
2022-11-14	6.240	6.290	6.200	6.220	5.767	14,532,233
2022-11-11	6.150	6.240	6.130	6.190	5.740	19,876,662
2022-11-10	6.070	6.110	6.030	6.100	5.656	7,741,682
2022-11-09	6.090	6.130	6.080	6.100	5.656	7,452,045
2022-11-08	6.100	6.110	6.070	6.100	5.656	7,011,910
2022-11-07	6.090	6.120	6.060	6.100	5.656	9,792,181
2022-11-04	6.010	6.100	5.990	6.090	5.647	12,751,698
2022-11-03	6.010	6.030	5.970	6.000	5.563	10,242,093
2022-11-02	6.020	6.050	6.000	6.040	5.600	12,393,423
2022-11-01	5.980	6.060	5.960	6.050	5.610	15,150,083

← NewerPage 16 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.