Youngor Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.010	6.030	5.950	5.980	5.545	13,513,956
2022-10-28	6.150	6.160	6.020	6.030	5.591	13,428,994
2022-10-27	6.160	6.210	6.140	6.170	5.721	10,328,250
2022-10-26	6.130	6.220	6.120	6.150	5.702	12,007,509
2022-10-25	6.210	6.250	6.100	6.130	5.684	14,291,130
2022-10-24	6.310	6.340	6.200	6.220	5.767	17,555,133
2022-10-21	6.320	6.350	6.290	6.300	5.842	7,392,453
2022-10-20	6.350	6.380	6.300	6.310	5.851	8,411,546
2022-10-19	6.420	6.420	6.340	6.350	5.888	7,423,019
2022-10-18	6.460	6.470	6.400	6.430	5.962	11,346,145
2022-10-17	6.370	6.450	6.350	6.440	5.971	11,328,287
2022-10-14	6.330	6.410	6.320	6.400	5.934	13,300,536
2022-10-13	6.420	6.420	6.290	6.310	5.851	15,255,640
2022-10-12	6.350	6.420	6.300	6.420	5.953	11,969,670
2022-10-11	6.310	6.380	6.300	6.350	5.888	12,286,111
2022-10-10	6.300	6.400	6.280	6.300	5.842	12,128,790
2022-09-30	6.300	6.360	6.290	6.320	5.860	8,268,438
2022-09-29	6.390	6.430	6.270	6.300	5.842	11,421,396
2022-09-28	6.420	6.430	6.360	6.370	5.906	10,481,312
2022-09-27	6.290	6.440	6.290	6.420	5.953	12,315,128
2022-09-26	6.440	6.460	6.280	6.310	5.851	14,644,503
2022-09-23	6.450	6.500	6.410	6.470	5.999	13,935,580
2022-09-22	6.470	6.510	6.430	6.460	5.990	11,091,714
2022-09-21	6.360	6.520	6.310	6.500	6.027	14,439,638
2022-09-20	6.350	6.400	6.330	6.350	5.888	10,288,623
2022-09-19	6.300	6.350	6.250	6.350	5.888	14,137,517
2022-09-16	6.490	6.520	6.320	6.330	5.869	20,128,074
2022-09-15	6.450	6.500	6.420	6.470	5.999	16,495,001
2022-09-14	6.450	6.470	6.420	6.440	5.971	11,836,194
2022-09-13	6.520	6.540	6.460	6.480	6.008	10,847,441
2022-09-09	6.440	6.530	6.430	6.520	6.046	14,419,712
2022-09-08	6.450	6.460	6.390	6.440	5.971	10,992,966
2022-09-07	6.440	6.450	6.400	6.430	5.962	9,409,611
2022-09-06	6.390	6.450	6.380	6.440	5.971	14,381,334
2022-09-05	6.380	6.400	6.350	6.370	5.906	13,256,578
2022-09-02	6.390	6.390	6.340	6.360	5.897	10,310,494
2022-09-01	6.390	6.420	6.370	6.370	5.906	13,214,563
2022-08-31	6.500	6.510	6.390	6.400	5.934	19,545,963
2022-08-30	6.410	6.500	6.400	6.480	6.008	16,542,131
2022-08-29	6.380	6.420	6.340	6.420	5.953	12,602,339
2022-08-26	6.350	6.450	6.340	6.410	5.944	14,628,782
2022-08-25	6.320	6.350	6.270	6.340	5.879	9,091,575
2022-08-24	6.350	6.380	6.280	6.290	5.832	11,827,137
2022-08-23	6.350	6.360	6.290	6.350	5.888	10,558,857
2022-08-22	6.280	6.350	6.260	6.330	5.869	10,074,641
2022-08-19	6.290	6.340	6.280	6.300	5.842	11,477,671
2022-08-18	6.340	6.340	6.290	6.310	5.851	9,584,775
2022-08-17	6.310	6.360	6.300	6.350	5.888	8,249,099
2022-08-16	6.300	6.330	6.280	6.320	5.860	8,596,351
2022-08-15	6.330	6.350	6.290	6.310	5.851	8,289,217
2022-08-12	6.280	6.340	6.280	6.340	5.879	9,570,915
2022-08-11	6.240	6.300	6.240	6.300	5.842	9,673,743
2022-08-10	6.250	6.250	6.190	6.230	5.777	9,051,308
2022-08-09	6.280	6.290	6.230	6.250	5.795	6,943,759
2022-08-08	6.320	6.350	6.250	6.270	5.814	9,593,824
2022-08-05	6.230	6.320	6.210	6.320	5.860	8,648,117
2022-08-04	6.230	6.260	6.180	6.230	5.777	9,302,356
2022-08-03	6.290	6.370	6.210	6.210	5.758	13,393,014
2022-08-02	6.440	6.440	6.200	6.310	5.851	22,186,002
2022-08-01	6.520	6.530	6.430	6.470	5.999	11,693,323

← NewerPage 17 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.