Youngor Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.570	6.590	6.500	6.520	6.046	8,902,683
2022-07-28	6.560	6.610	6.560	6.570	6.092	9,272,989
2022-07-27	6.540	6.580	6.520	6.560	6.083	6,248,400
2022-07-26	6.510	6.570	6.480	6.560	6.083	7,549,255
2022-07-25	6.550	6.560	6.460	6.500	6.027	11,820,635
2022-07-22	6.550	6.610	6.510	6.540	6.064	10,168,067
2022-07-21	6.610	6.610	6.520	6.560	6.083	9,701,923
2022-07-20	6.590	6.610	6.570	6.600	6.120	10,027,097
2022-07-19	6.530	6.600	6.520	6.580	6.101	12,595,884
2022-07-18	6.500	6.560	6.480	6.550	6.073	17,151,177
2022-07-15	6.620	6.630	6.500	6.500	6.027	14,892,372
2022-07-14	6.670	6.700	6.580	6.590	6.110	11,903,407
2022-07-13	6.700	6.750	6.650	6.660	6.175	10,898,053
2022-07-12	6.730	6.810	6.680	6.710	6.222	13,279,813
2022-07-11	6.730	6.820	6.720	6.750	6.259	12,515,167
2022-07-08	6.800	6.820	6.740	6.760	6.268	12,136,817
2022-07-07	6.880	6.890	6.760	6.780	6.287	14,487,660
2022-07-06	6.840	6.860	6.740	6.830	6.333	13,962,821
2022-07-05	6.800	6.930	6.780	6.850	6.352	17,740,886
2022-07-04	6.730	6.800	6.700	6.800	6.305	17,104,588
2022-07-01	6.640	6.710	6.630	6.690	6.203	16,912,049
2022-06-30	6.670	6.690	6.630	6.630	6.148	14,481,904
2022-06-29	6.650	6.680	6.590	6.650	6.166	15,738,158
2022-06-28	6.530	6.640	6.510	6.640	6.157	19,728,533
2022-06-27	6.550	6.570	6.480	6.490	6.018	10,720,317
2022-06-24	6.530	6.550	6.490	6.530	6.055	8,787,388
2022-06-23	6.450	6.530	6.420	6.520	6.046	12,700,551
2022-06-22	6.530	6.530	6.430	6.450	5.981	14,911,726
2022-06-21	6.540	6.570	6.480	6.530	6.055	11,596,044
2022-06-20	6.540	6.580	6.490	6.520	6.046	16,306,528
2022-06-17	6.510	6.560	6.460	6.510	6.036	15,161,762
2022-06-16	6.620	6.650	6.520	6.520	6.046	18,764,512
2022-06-15	6.640	6.690	6.610	6.620	6.138	22,656,157
2022-06-14	6.510	6.650	6.470	6.640	6.157	20,801,132
2022-06-13	6.600	6.660	6.490	6.550	6.073	16,465,737
2022-06-10	6.570	6.670	6.460	6.660	6.175	21,644,194
2022-06-09	6.560	6.650	6.520	6.550	6.073	13,535,632
2022-06-08	6.680	6.700	6.520	6.560	6.083	28,016,575
2022-06-07	7.180	7.190	7.110	7.150	6.166	21,495,340
2022-06-06	7.130	7.220	7.100	7.170	6.183	20,635,458
2022-06-02	7.130	7.150	7.040	7.140	6.157	14,747,440
2022-06-01	7.060	7.170	7.030	7.160	6.175	19,395,427
2022-05-31	7.000	7.070	6.950	7.030	6.063	15,226,568
2022-05-30	6.980	7.050	6.960	7.010	6.045	9,316,869
2022-05-27	6.980	7.020	6.950	6.990	6.028	10,827,126
2022-05-26	7.010	7.030	6.940	7.020	6.054	11,308,812
2022-05-25	6.920	7.030	6.910	6.990	6.028	11,020,859
2022-05-24	7.170	7.180	6.960	6.960	6.002	15,590,952
2022-05-23	7.170	7.170	7.050	7.090	6.114	11,915,367
2022-05-20	7.100	7.180	7.050	7.120	6.140	16,815,090
2022-05-19	6.960	7.120	6.930	7.080	6.106	18,915,958
2022-05-18	7.170	7.200	6.990	7.040	6.071	25,706,595
2022-05-17	7.350	7.360	7.280	7.290	6.287	10,024,846
2022-05-16	7.340	7.380	7.260	7.330	6.321	16,768,205
2022-05-13	7.330	7.420	7.260	7.310	6.304	13,976,702
2022-05-12	7.260	7.340	7.200	7.280	6.278	13,527,128
2022-05-11	7.320	7.380	7.250	7.290	6.287	17,268,276
2022-05-10	7.280	7.350	7.220	7.320	6.313	16,243,617
2022-05-09	7.280	7.390	7.240	7.320	6.313	16,730,684
2022-05-06	7.230	7.480	7.210	7.280	6.278	31,816,787

← NewerPage 18 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.