Youngor Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	6.780	6.790	6.680	6.680	5.761	10,060,255
2022-01-26	6.740	6.820	6.710	6.780	5.847	9,572,084
2022-01-25	6.850	6.860	6.720	6.740	5.812	10,983,180
2022-01-24	6.890	6.920	6.850	6.860	5.916	9,447,109
2022-01-21	6.940	6.950	6.870	6.940	5.985	11,258,904
2022-01-20	6.880	6.960	6.860	6.940	5.985	11,125,929
2022-01-19	6.820	6.910	6.820	6.880	5.933	8,992,092
2022-01-18	6.840	6.880	6.800	6.850	5.907	9,443,820
2022-01-17	6.830	6.880	6.810	6.810	5.873	9,129,764
2022-01-14	6.930	6.960	6.790	6.830	5.890	12,608,442
2022-01-13	6.940	6.980	6.910	6.970	6.011	10,546,506
2022-01-12	6.950	7.000	6.910	6.940	5.985	9,837,231
2022-01-11	6.960	7.010	6.940	6.960	6.002	11,136,660
2022-01-10	6.890	7.030	6.890	6.980	6.019	15,645,246
2022-01-07	6.860	6.920	6.840	6.920	5.968	13,721,438
2022-01-06	6.880	6.890	6.820	6.830	5.890	9,961,508
2022-01-05	6.880	6.940	6.860	6.890	5.942	14,695,049
2022-01-04	6.910	6.920	6.810	6.880	5.933	16,026,688
2021-12-31	6.850	6.910	6.820	6.890	5.942	11,853,404
2021-12-30	6.810	6.850	6.790	6.830	5.890	7,746,415
2021-12-29	6.780	6.840	6.770	6.830	5.890	8,584,606
2021-12-28	6.750	6.830	6.730	6.820	5.881	9,267,318
2021-12-27	6.720	6.780	6.700	6.760	5.830	7,166,024
2021-12-24	6.730	6.770	6.660	6.750	5.821	9,494,278
2021-12-23	6.750	6.800	6.740	6.740	5.812	5,899,550
2021-12-22	6.780	6.830	6.750	6.760	5.830	7,772,409
2021-12-21	6.700	6.830	6.690	6.800	5.864	15,490,695
2021-12-20	6.690	6.740	6.680	6.730	5.804	11,190,241
2021-12-17	6.690	6.710	6.660	6.680	5.761	7,325,923
2021-12-16	6.690	6.730	6.680	6.700	5.778	6,690,065
2021-12-15	6.630	6.740	6.620	6.710	5.787	8,253,014
2021-12-14	6.650	6.680	6.620	6.650	5.735	7,281,135
2021-12-13	6.730	6.740	6.640	6.640	5.726	8,766,324
2021-12-10	6.760	6.790	6.630	6.630	5.718	17,340,161
2021-12-09	6.710	6.790	6.660	6.760	5.830	13,978,904
2021-12-08	6.720	6.720	6.660	6.680	5.761	8,821,292
2021-12-07	6.650	6.700	6.610	6.690	5.769	8,650,974
2021-12-06	6.690	6.740	6.620	6.620	5.709	7,672,637
2021-12-03	6.660	6.700	6.630	6.690	5.769	9,422,222
2021-12-02	6.580	6.680	6.560	6.650	5.735	10,446,571
2021-12-01	6.530	6.610	6.520	6.610	5.700	7,188,021
2021-11-30	6.530	6.590	6.520	6.540	5.640	9,417,184
2021-11-29	6.570	6.570	6.490	6.540	5.640	8,371,777
2021-11-26	6.560	6.640	6.560	6.600	5.692	7,508,557
2021-11-25	6.600	6.610	6.560	6.580	5.675	6,150,830
2021-11-24	6.550	6.620	6.520	6.600	5.692	7,333,935
2021-11-23	6.550	6.590	6.530	6.550	5.649	5,973,200
2021-11-22	6.610	6.650	6.560	6.570	5.666	8,426,392
2021-11-19	6.580	6.670	6.570	6.640	5.726	8,513,345
2021-11-18	6.560	6.610	6.560	6.580	5.675	6,578,093
2021-11-17	6.570	6.600	6.550	6.560	5.657	6,361,584
2021-11-16	6.610	6.650	6.580	6.590	5.683	6,719,812
2021-11-15	6.660	6.660	6.570	6.590	5.683	8,477,951
2021-11-12	6.750	6.760	6.630	6.650	5.735	8,464,460
2021-11-11	6.620	6.850	6.620	6.720	5.795	15,748,988
2021-11-10	6.620	6.690	6.580	6.620	5.709	8,731,445
2021-11-09	6.680	6.710	6.620	6.620	5.709	5,155,200
2021-11-08	6.610	6.690	6.570	6.680	5.761	8,226,768
2021-11-05	6.690	6.690	6.610	6.610	5.700	6,506,912
2021-11-04	6.680	6.700	6.620	6.690	5.769	8,090,522

← NewerPage 20 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.