Youngor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.300 | 7.360 | 7.240 | 7.300 | 7.300 | 12,488,354 |
| 2026-04-16 | 7.280 | 7.420 | 7.250 | 7.300 | 7.300 | 20,644,114 |
| 2026-04-15 | 7.180 | 7.290 | 7.140 | 7.270 | 7.270 | 18,252,144 |
| 2026-04-14 | 7.170 | 7.190 | 7.100 | 7.180 | 7.180 | 20,765,556 |
| 2026-04-13 | 7.330 | 7.370 | 7.140 | 7.160 | 7.160 | 27,543,400 |
| 2026-04-10 | 7.420 | 7.440 | 7.320 | 7.330 | 7.330 | 18,621,248 |
| 2026-04-09 | 7.510 | 7.570 | 7.390 | 7.400 | 7.400 | 17,600,748 |
| 2026-04-08 | 7.500 | 7.580 | 7.410 | 7.520 | 7.520 | 28,516,003 |
| 2026-04-07 | 7.600 | 7.600 | 7.380 | 7.440 | 7.440 | 21,846,168 |
| 2026-04-03 | 7.680 | 7.710 | 7.550 | 7.570 | 7.570 | 18,831,280 |
| 2026-04-02 | 7.700 | 7.760 | 7.650 | 7.670 | 7.670 | 19,177,429 |
| 2026-04-01 | 7.710 | 7.730 | 7.600 | 7.670 | 7.670 | 25,521,655 |
| 2026-03-31 | 7.700 | 7.810 | 7.670 | 7.670 | 7.670 | 27,424,945 |
| 2026-03-30 | 7.580 | 7.820 | 7.580 | 7.680 | 7.680 | 28,979,897 |
| 2026-03-27 | 7.650 | 7.710 | 7.520 | 7.630 | 7.630 | 25,726,306 |
| 2026-03-26 | 7.760 | 7.830 | 7.720 | 7.780 | 7.700 | 22,739,016 |
| 2026-03-25 | 7.740 | 7.790 | 7.620 | 7.760 | 7.680 | 28,111,081 |
| 2026-03-24 | 7.700 | 7.840 | 7.620 | 7.740 | 7.660 | 40,772,165 |
| 2026-03-23 | 7.840 | 7.850 | 7.580 | 7.620 | 7.542 | 60,263,900 |
| 2026-03-20 | 7.810 | 8.000 | 7.770 | 7.870 | 7.870 | 44,909,590 |
| 2026-03-19 | 7.730 | 7.890 | 7.710 | 7.810 | 7.810 | 37,175,988 |
| 2026-03-18 | 7.730 | 7.820 | 7.690 | 7.750 | 7.750 | 34,309,572 |
| 2026-03-17 | 7.650 | 7.800 | 7.620 | 7.730 | 7.730 | 37,754,355 |
| 2026-03-16 | 7.570 | 7.670 | 7.530 | 7.640 | 7.640 | 38,518,120 |
| 2026-03-13 | 7.440 | 7.580 | 7.420 | 7.560 | 7.560 | 51,165,031 |
| 2026-03-12 | 7.290 | 7.520 | 7.270 | 7.430 | 7.430 | 48,683,213 |
| 2026-03-11 | 7.070 | 7.280 | 7.050 | 7.260 | 7.260 | 34,361,110 |
| 2026-03-10 | 7.030 | 7.080 | 7.020 | 7.070 | 7.070 | 16,825,308 |
| 2026-03-09 | 7.070 | 7.090 | 7.000 | 7.010 | 7.010 | 28,365,635 |
| 2026-03-06 | 6.910 | 7.040 | 6.890 | 7.020 | 7.020 | 22,143,380 |
| 2026-03-05 | 7.020 | 7.040 | 6.890 | 6.910 | 6.910 | 28,197,502 |
| 2026-03-04 | 7.200 | 7.210 | 6.960 | 6.980 | 6.980 | 47,465,668 |
| 2026-03-03 | 7.260 | 7.330 | 7.210 | 7.220 | 7.220 | 33,336,575 |
| 2026-03-02 | 7.260 | 7.290 | 7.200 | 7.250 | 7.250 | 30,325,587 |
| 2026-02-27 | 7.260 | 7.330 | 7.210 | 7.320 | 7.320 | 48,306,159 |
| 2026-02-26 | 7.290 | 7.370 | 7.240 | 7.260 | 7.260 | 21,986,017 |
| 2026-02-25 | 7.260 | 7.380 | 7.260 | 7.280 | 7.280 | 23,068,872 |
| 2026-02-24 | 7.280 | 7.300 | 7.250 | 7.260 | 7.260 | 19,707,194 |
| 2026-02-13 | 7.400 | 7.410 | 7.240 | 7.250 | 7.250 | 24,331,826 |
| 2026-02-12 | 7.470 | 7.520 | 7.410 | 7.410 | 7.410 | 17,610,955 |
| 2026-02-11 | 7.460 | 7.490 | 7.430 | 7.470 | 7.470 | 15,685,162 |
| 2026-02-10 | 7.430 | 7.500 | 7.400 | 7.430 | 7.430 | 15,132,976 |
| 2026-02-09 | 7.380 | 7.430 | 7.360 | 7.400 | 7.400 | 14,910,179 |
| 2026-02-06 | 7.410 | 7.430 | 7.350 | 7.370 | 7.370 | 18,300,653 |
| 2026-02-05 | 7.340 | 7.440 | 7.300 | 7.410 | 7.410 | 25,040,103 |
| 2026-02-04 | 7.210 | 7.330 | 7.190 | 7.310 | 7.310 | 23,026,870 |
| 2026-02-03 | 7.220 | 7.310 | 7.180 | 7.210 | 7.210 | 20,998,156 |
| 2026-02-02 | 7.360 | 7.390 | 7.190 | 7.190 | 7.190 | 30,220,509 |
| 2026-01-30 | 7.450 | 7.460 | 7.330 | 7.350 | 7.350 | 19,482,574 |
| 2026-01-29 | 7.360 | 7.460 | 7.330 | 7.450 | 7.450 | 25,571,993 |
| 2026-01-28 | 7.340 | 7.430 | 7.320 | 7.360 | 7.360 | 22,362,809 |
| 2026-01-27 | 7.390 | 7.400 | 7.310 | 7.330 | 7.330 | 16,225,411 |
| 2026-01-26 | 7.440 | 7.470 | 7.350 | 7.370 | 7.370 | 19,521,070 |
| 2026-01-23 | 7.460 | 7.460 | 7.410 | 7.440 | 7.440 | 15,426,545 |
| 2026-01-22 | 7.410 | 7.480 | 7.390 | 7.440 | 7.440 | 19,748,414 |
| 2026-01-21 | 7.370 | 7.380 | 7.330 | 7.360 | 7.360 | 14,400,879 |
| 2026-01-20 | 7.270 | 7.380 | 7.270 | 7.360 | 7.360 | 21,782,740 |
| 2026-01-19 | 7.260 | 7.310 | 7.250 | 7.270 | 7.270 | 17,442,486 |
| 2026-01-16 | 7.370 | 7.390 | 7.250 | 7.270 | 7.270 | 23,862,248 |
| 2026-01-15 | 7.390 | 7.400 | 7.340 | 7.350 | 7.350 | 20,567,467 |
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.