Youngor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.490 | 7.500 | 7.350 | 7.400 | 7.400 | 30,752,301 |
| 2026-01-13 | 7.500 | 7.530 | 7.460 | 7.480 | 7.480 | 19,170,457 |
| 2026-01-12 | 7.530 | 7.540 | 7.480 | 7.510 | 7.510 | 16,075,370 |
| 2026-01-09 | 7.480 | 7.550 | 7.480 | 7.530 | 7.530 | 18,063,519 |
| 2026-01-08 | 7.510 | 7.530 | 7.480 | 7.490 | 7.490 | 15,908,777 |
| 2026-01-07 | 7.560 | 7.570 | 7.510 | 7.520 | 7.520 | 15,991,936 |
| 2026-01-06 | 7.480 | 7.580 | 7.470 | 7.550 | 7.550 | 20,846,862 |
| 2026-01-05 | 7.570 | 7.580 | 7.440 | 7.490 | 7.490 | 32,334,037 |
| 2025-12-31 | 7.560 | 7.620 | 7.520 | 7.600 | 7.600 | 14,306,939 |
| 2025-12-30 | 7.510 | 7.550 | 7.470 | 7.540 | 7.540 | 12,175,157 |
| 2025-12-29 | 7.510 | 7.570 | 7.500 | 7.510 | 7.510 | 12,880,902 |
| 2025-12-26 | 7.530 | 7.550 | 7.490 | 7.510 | 7.510 | 12,650,959 |
| 2025-12-25 | 7.520 | 7.560 | 7.500 | 7.530 | 7.530 | 13,086,321 |
| 2025-12-24 | 7.500 | 7.570 | 7.480 | 7.510 | 7.510 | 15,490,343 |
| 2025-12-23 | 7.510 | 7.550 | 7.490 | 7.510 | 7.510 | 12,655,839 |
| 2025-12-22 | 7.620 | 7.630 | 7.520 | 7.520 | 7.520 | 18,416,618 |
| 2025-12-19 | 7.640 | 7.680 | 7.610 | 7.620 | 7.620 | 15,945,627 |
| 2025-12-18 | 7.570 | 7.650 | 7.550 | 7.640 | 7.640 | 15,554,114 |
| 2025-12-17 | 7.580 | 7.610 | 7.520 | 7.580 | 7.580 | 17,104,066 |
| 2025-12-16 | 7.530 | 7.620 | 7.510 | 7.610 | 7.610 | 31,040,697 |
| 2025-12-15 | 7.450 | 7.600 | 7.340 | 7.530 | 7.530 | 38,920,424 |
| 2025-12-12 | 7.410 | 7.490 | 7.350 | 7.490 | 7.490 | 61,736,925 |
| 2025-12-11 | 7.400 | 7.480 | 7.330 | 7.430 | 7.430 | 33,389,808 |
| 2025-12-10 | 7.420 | 7.450 | 7.360 | 7.390 | 7.390 | 24,350,557 |
| 2025-12-09 | 7.460 | 7.480 | 7.410 | 7.420 | 7.420 | 20,166,881 |
| 2025-12-08 | 7.520 | 7.530 | 7.440 | 7.460 | 7.460 | 19,479,286 |
| 2025-12-05 | 7.560 | 7.560 | 7.480 | 7.520 | 7.520 | 17,735,664 |
| 2025-12-04 | 7.540 | 7.590 | 7.530 | 7.560 | 7.560 | 15,809,556 |
| 2025-12-03 | 7.690 | 7.720 | 7.600 | 7.610 | 7.610 | 17,175,732 |
| 2025-12-02 | 7.760 | 7.760 | 7.630 | 7.690 | 7.690 | 18,636,392 |
| 2025-12-01 | 7.710 | 7.790 | 7.690 | 7.740 | 7.740 | 22,878,653 |
| 2025-11-28 | 7.710 | 7.730 | 7.640 | 7.720 | 7.720 | 13,610,242 |
| 2025-11-27 | 7.660 | 7.720 | 7.620 | 7.680 | 7.680 | 13,163,872 |
| 2025-11-26 | 7.600 | 7.650 | 7.570 | 7.630 | 7.630 | 14,180,532 |
| 2025-11-25 | 7.530 | 7.640 | 7.510 | 7.580 | 7.580 | 21,225,482 |
| 2025-11-24 | 7.610 | 7.650 | 7.500 | 7.500 | 7.500 | 26,225,359 |
| 2025-11-21 | 7.770 | 7.770 | 7.580 | 7.620 | 7.620 | 25,508,836 |
| 2025-11-20 | 7.720 | 7.810 | 7.700 | 7.770 | 7.770 | 17,029,291 |
| 2025-11-19 | 7.700 | 7.770 | 7.680 | 7.710 | 7.710 | 15,586,688 |
| 2025-11-18 | 7.700 | 7.750 | 7.660 | 7.710 | 7.710 | 14,910,818 |
| 2025-11-17 | 7.760 | 7.770 | 7.660 | 7.690 | 7.690 | 14,963,212 |
| 2025-11-14 | 7.760 | 7.860 | 7.730 | 7.730 | 7.730 | 15,777,325 |
| 2025-11-13 | 7.780 | 7.790 | 7.690 | 7.760 | 7.760 | 18,979,327 |
| 2025-11-12 | 7.680 | 7.910 | 7.640 | 7.780 | 7.780 | 31,562,509 |
| 2025-11-11 | 7.700 | 7.700 | 7.610 | 7.680 | 7.680 | 16,294,437 |
| 2025-11-10 | 7.620 | 7.700 | 7.600 | 7.690 | 7.690 | 19,337,340 |
| 2025-11-07 | 7.600 | 7.630 | 7.580 | 7.610 | 7.610 | 12,378,169 |
| 2025-11-06 | 7.550 | 7.670 | 7.520 | 7.600 | 7.600 | 18,038,680 |
| 2025-11-05 | 7.590 | 7.630 | 7.530 | 7.550 | 7.550 | 15,241,890 |
| 2025-11-04 | 7.560 | 7.640 | 7.510 | 7.600 | 7.600 | 17,001,596 |
| 2025-11-03 | 7.510 | 7.560 | 7.470 | 7.550 | 7.550 | 15,766,004 |
| 2025-10-31 | 7.490 | 7.530 | 7.450 | 7.500 | 7.500 | 17,526,767 |
| 2025-10-30 | 7.490 | 7.520 | 7.470 | 7.490 | 7.490 | 13,386,229 |
| 2025-10-29 | 7.500 | 7.510 | 7.470 | 7.490 | 7.490 | 10,261,764 |
| 2025-10-28 | 7.530 | 7.570 | 7.490 | 7.500 | 7.500 | 14,145,653 |
| 2025-10-27 | 7.630 | 7.640 | 7.520 | 7.530 | 7.530 | 17,021,608 |
| 2025-10-24 | 7.690 | 7.710 | 7.610 | 7.610 | 7.610 | 15,787,296 |
| 2025-10-23 | 7.640 | 7.710 | 7.620 | 7.690 | 7.690 | 18,377,577 |
| 2025-10-22 | 7.600 | 7.670 | 7.600 | 7.640 | 7.640 | 14,802,992 |
| 2025-10-21 | 7.600 | 7.650 | 7.580 | 7.610 | 7.610 | 18,215,705 |
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.