Youngor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.790 | 7.890 | 7.720 | 7.750 | 7.750 | 21,770,474 |
| 2026-07-15 | 7.770 | 7.840 | 7.700 | 7.820 | 7.820 | 20,751,790 |
| 2026-07-14 | 7.710 | 7.850 | 7.650 | 7.780 | 7.780 | 30,100,608 |
| 2026-07-13 | 7.600 | 7.720 | 7.580 | 7.700 | 7.700 | 26,498,080 |
| 2026-07-10 | 7.710 | 7.710 | 7.590 | 7.610 | 7.610 | 24,093,776 |
| 2026-07-09 | 7.700 | 7.780 | 7.660 | 7.720 | 7.720 | 20,800,358 |
| 2026-07-08 | 7.690 | 7.820 | 7.650 | 7.700 | 7.700 | 18,485,094 |
| 2026-07-07 | 7.800 | 7.890 | 7.660 | 7.680 | 7.680 | 23,992,532 |
| 2026-07-06 | 7.820 | 7.860 | 7.610 | 7.800 | 7.800 | 27,108,980 |
| 2026-07-03 | 7.830 | 7.910 | 7.760 | 7.830 | 7.830 | 24,234,846 |
| 2026-07-02 | 7.700 | 7.920 | 7.650 | 7.830 | 7.830 | 38,939,671 |
| 2026-07-01 | 7.540 | 7.700 | 7.490 | 7.680 | 7.680 | 30,981,649 |
| 2026-06-30 | 7.590 | 7.590 | 7.400 | 7.530 | 7.530 | 21,940,102 |
| 2026-06-29 | 7.480 | 7.620 | 7.290 | 7.600 | 7.600 | 31,926,862 |
| 2026-06-26 | 7.420 | 7.510 | 7.370 | 7.510 | 7.510 | 22,173,334 |
| 2026-06-25 | 7.500 | 7.550 | 7.420 | 7.440 | 7.440 | 18,428,593 |
| 2026-06-24 | 7.600 | 7.690 | 7.460 | 7.500 | 7.500 | 20,124,147 |
| 2026-06-23 | 7.480 | 7.640 | 7.460 | 7.580 | 7.580 | 25,498,458 |
| 2026-06-22 | 7.320 | 7.510 | 7.230 | 7.500 | 7.500 | 25,800,390 |
| 2026-06-18 | 7.400 | 7.430 | 7.300 | 7.350 | 7.350 | 19,453,094 |
| 2026-06-17 | 7.420 | 7.480 | 7.390 | 7.390 | 7.390 | 16,663,174 |
| 2026-06-16 | 7.450 | 7.510 | 7.400 | 7.410 | 7.410 | 19,290,415 |
| 2026-06-15 | 7.480 | 7.550 | 7.390 | 7.440 | 7.440 | 24,798,609 |
| 2026-06-12 | 7.450 | 7.540 | 7.430 | 7.510 | 7.510 | 19,316,153 |
| 2026-06-11 | 7.510 | 7.580 | 7.400 | 7.440 | 7.440 | 18,248,507 |
| 2026-06-10 | 7.400 | 7.560 | 7.360 | 7.550 | 7.550 | 23,188,459 |
| 2026-06-09 | 7.270 | 7.420 | 7.250 | 7.410 | 7.410 | 18,913,802 |
| 2026-06-08 | 7.280 | 7.330 | 7.220 | 7.260 | 7.260 | 20,558,781 |
| 2026-06-05 | 7.190 | 7.340 | 7.160 | 7.330 | 7.330 | 27,442,604 |
| 2026-06-04 | 7.470 | 7.530 | 7.320 | 7.330 | 7.130 | 25,242,888 |
| 2026-06-03 | 7.590 | 7.590 | 7.380 | 7.450 | 7.247 | 25,399,388 |
| 2026-06-02 | 7.660 | 7.790 | 7.540 | 7.580 | 7.373 | 26,393,568 |
| 2026-06-01 | 7.490 | 7.670 | 7.430 | 7.660 | 7.451 | 34,340,226 |
| 2026-05-29 | 7.400 | 7.520 | 7.400 | 7.460 | 7.257 | 25,032,788 |
| 2026-05-28 | 7.510 | 7.590 | 7.400 | 7.400 | 7.400 | 16,731,719 |
| 2026-05-27 | 7.550 | 7.580 | 7.460 | 7.520 | 7.520 | 18,459,379 |
| 2026-05-26 | 7.390 | 7.500 | 7.370 | 7.490 | 7.490 | 15,639,164 |
| 2026-05-25 | 7.350 | 7.430 | 7.290 | 7.430 | 7.430 | 20,687,641 |
| 2026-05-22 | 7.440 | 7.490 | 7.370 | 7.370 | 7.370 | 20,419,808 |
| 2026-05-21 | 7.460 | 7.560 | 7.440 | 7.460 | 7.460 | 18,384,315 |
| 2026-05-20 | 7.520 | 7.540 | 7.410 | 7.480 | 7.480 | 12,823,367 |
| 2026-05-19 | 7.490 | 7.580 | 7.490 | 7.540 | 7.540 | 13,278,371 |
| 2026-05-18 | 7.600 | 7.610 | 7.400 | 7.500 | 7.500 | 24,687,365 |
| 2026-05-15 | 7.710 | 7.730 | 7.580 | 7.620 | 7.620 | 20,771,445 |
| 2026-05-14 | 7.730 | 7.750 | 7.650 | 7.670 | 7.670 | 15,893,720 |
| 2026-05-13 | 7.760 | 7.820 | 7.690 | 7.720 | 7.720 | 16,164,176 |
| 2026-05-12 | 7.790 | 7.880 | 7.720 | 7.760 | 7.760 | 15,489,702 |
| 2026-05-11 | 7.770 | 7.860 | 7.630 | 7.790 | 7.790 | 27,601,875 |
| 2026-05-08 | 7.830 | 7.860 | 7.670 | 7.760 | 7.760 | 20,279,217 |
| 2026-05-07 | 7.910 | 8.080 | 7.810 | 7.830 | 7.830 | 31,017,242 |
| 2026-05-06 | 7.690 | 7.940 | 7.650 | 7.890 | 7.890 | 47,974,278 |
| 2026-04-30 | 7.670 | 7.730 | 7.590 | 7.690 | 7.690 | 35,534,451 |
| 2026-04-29 | 7.470 | 7.700 | 7.440 | 7.540 | 7.540 | 42,085,925 |
| 2026-04-28 | 7.560 | 7.570 | 7.250 | 7.450 | 7.450 | 36,622,473 |
| 2026-04-27 | 7.550 | 7.670 | 7.550 | 7.640 | 7.640 | 20,946,832 |
| 2026-04-24 | 7.500 | 7.620 | 7.450 | 7.580 | 7.580 | 19,445,119 |
| 2026-04-23 | 7.440 | 7.510 | 7.410 | 7.490 | 7.490 | 17,523,511 |
| 2026-04-22 | 7.350 | 7.530 | 7.340 | 7.440 | 7.440 | 24,568,308 |
| 2026-04-21 | 7.310 | 7.550 | 7.300 | 7.350 | 7.350 | 25,958,942 |
| 2026-04-20 | 7.290 | 7.370 | 7.270 | 7.310 | 7.310 | 15,232,669 |
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.