Youngor Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	7.100	7.430	7.100	7.370	6.356	56,164,776
2022-04-29	6.500	6.860	6.500	6.830	5.890	16,801,358
2022-04-28	6.580	6.640	6.470	6.540	5.640	12,089,730
2022-04-27	6.460	6.620	6.410	6.580	5.675	17,045,474
2022-04-26	6.720	6.730	6.450	6.540	5.640	20,557,434
2022-04-25	6.800	6.850	6.590	6.590	5.683	19,270,323
2022-04-22	6.640	6.850	6.630	6.840	5.899	14,462,807
2022-04-21	6.780	6.850	6.620	6.650	5.735	12,352,576
2022-04-20	6.920	6.950	6.780	6.810	5.873	8,659,637
2022-04-19	6.860	6.960	6.800	6.950	5.994	10,040,589
2022-04-18	6.850	6.890	6.770	6.860	5.916	6,994,422
2022-04-15	6.880	6.950	6.820	6.840	5.899	6,843,676
2022-04-14	6.900	6.940	6.860	6.900	5.950	8,258,869
2022-04-13	6.940	6.960	6.840	6.880	5.933	13,370,292
2022-04-12	6.900	6.990	6.860	6.980	6.019	16,311,961
2022-04-11	6.960	6.970	6.860	6.880	5.933	15,509,824
2022-04-08	6.900	6.970	6.850	6.940	5.985	14,976,501
2022-04-07	6.950	6.970	6.860	6.870	5.925	15,812,945
2022-04-06	6.880	6.990	6.870	6.970	6.011	16,528,466
2022-04-01	6.780	6.920	6.760	6.910	5.959	15,974,065
2022-03-31	6.730	6.860	6.700	6.780	5.847	14,142,672
2022-03-30	6.620	6.730	6.620	6.720	5.795	10,075,731
2022-03-29	6.690	6.690	6.610	6.650	5.735	6,556,889
2022-03-28	6.620	6.700	6.560	6.670	5.752	9,969,204
2022-03-25	6.620	6.710	6.610	6.640	5.726	8,803,850
2022-03-24	6.620	6.690	6.610	6.630	5.718	8,715,008
2022-03-23	6.640	6.690	6.600	6.650	5.735	9,440,014
2022-03-22	6.550	6.650	6.530	6.630	5.718	11,065,621
2022-03-21	6.670	6.700	6.520	6.540	5.640	13,178,403
2022-03-18	6.430	6.680	6.410	6.670	5.752	15,744,668
2022-03-17	6.510	6.550	6.430	6.430	5.545	14,090,864
2022-03-16	6.290	6.480	6.140	6.470	5.580	23,375,104
2022-03-15	6.510	6.520	6.190	6.190	5.338	23,423,772
2022-03-14	6.580	6.670	6.530	6.530	5.631	11,007,240
2022-03-11	6.530	6.660	6.380	6.630	5.718	15,930,335
2022-03-10	6.400	6.530	6.350	6.500	5.606	16,110,021
2022-03-09	6.560	6.590	6.200	6.320	5.450	18,914,335
2022-03-08	6.730	6.750	6.500	6.500	5.606	16,322,789
2022-03-07	6.880	6.890	6.750	6.770	5.838	10,134,618
2022-03-04	6.800	6.860	6.770	6.830	5.890	8,192,086
2022-03-03	6.770	6.840	6.760	6.820	5.881	7,489,243
2022-03-02	6.730	6.810	6.720	6.770	5.838	5,995,181
2022-03-01	6.750	6.810	6.730	6.760	5.830	7,280,109
2022-02-28	6.720	6.770	6.690	6.770	5.838	6,614,607
2022-02-25	6.760	6.800	6.720	6.730	5.804	7,252,661
2022-02-24	6.840	6.860	6.700	6.750	5.821	12,825,702
2022-02-23	6.870	6.900	6.820	6.840	5.899	6,850,412
2022-02-22	6.890	6.920	6.840	6.880	5.933	7,829,159
2022-02-21	6.960	6.960	6.870	6.920	5.968	7,983,701
2022-02-18	6.890	6.970	6.880	6.950	5.994	11,046,031
2022-02-17	6.960	6.970	6.900	6.910	5.959	6,435,887
2022-02-16	6.880	6.960	6.880	6.920	5.968	5,777,502
2022-02-15	6.880	6.950	6.870	6.890	5.942	5,923,249
2022-02-14	6.930	6.950	6.870	6.890	5.942	8,451,525
2022-02-11	6.930	7.000	6.920	6.960	6.002	10,216,114
2022-02-10	6.890	6.960	6.860	6.940	5.985	7,193,022
2022-02-09	6.910	6.970	6.880	6.890	5.942	8,724,477
2022-02-08	6.810	6.900	6.790	6.900	5.950	9,729,321
2022-02-07	6.690	6.810	6.690	6.780	5.847	12,263,523
2022-01-28	6.760	6.760	6.650	6.660	5.743	10,957,699

← NewerPage 19 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.