Youngor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.600 | 7.630 | 7.510 | 7.580 | 7.580 | 20,544,959 |
| 2025-10-17 | 7.640 | 7.670 | 7.570 | 7.590 | 7.590 | 23,079,101 |
| 2025-10-16 | 7.540 | 7.680 | 7.530 | 7.630 | 7.630 | 27,137,390 |
| 2025-10-15 | 7.500 | 7.590 | 7.470 | 7.540 | 7.540 | 26,577,738 |
| 2025-10-14 | 7.430 | 7.540 | 7.390 | 7.490 | 7.490 | 35,270,272 |
| 2025-10-13 | 7.380 | 7.450 | 7.350 | 7.430 | 7.430 | 28,780,001 |
| 2025-10-10 | 7.360 | 7.450 | 7.350 | 7.450 | 7.450 | 28,787,714 |
| 2025-10-09 | 7.400 | 7.410 | 7.330 | 7.370 | 7.370 | 25,264,893 |
| 2025-09-30 | 7.410 | 7.430 | 7.370 | 7.410 | 7.410 | 15,665,249 |
| 2025-09-29 | 7.450 | 7.450 | 7.350 | 7.430 | 7.430 | 22,683,522 |
| 2025-09-26 | 7.390 | 7.440 | 7.370 | 7.440 | 7.440 | 20,528,921 |
| 2025-09-25 | 7.400 | 7.440 | 7.350 | 7.390 | 7.390 | 19,913,736 |
| 2025-09-24 | 7.400 | 7.450 | 7.370 | 7.400 | 7.400 | 17,354,055 |
| 2025-09-23 | 7.420 | 7.420 | 7.330 | 7.400 | 7.400 | 19,677,687 |
| 2025-09-22 | 7.380 | 7.430 | 7.340 | 7.430 | 7.430 | 18,465,898 |
| 2025-09-19 | 7.340 | 7.400 | 7.300 | 7.380 | 7.380 | 19,481,073 |
| 2025-09-18 | 7.470 | 7.470 | 7.340 | 7.340 | 7.340 | 23,907,404 |
| 2025-09-17 | 7.300 | 7.460 | 7.270 | 7.460 | 7.460 | 34,178,540 |
| 2025-09-16 | 7.300 | 7.330 | 7.270 | 7.290 | 7.290 | 13,791,828 |
| 2025-09-15 | 7.330 | 7.330 | 7.270 | 7.300 | 7.300 | 15,697,377 |
| 2025-09-12 | 7.310 | 7.360 | 7.290 | 7.320 | 7.320 | 19,659,532 |
| 2025-09-11 | 7.360 | 7.390 | 7.320 | 7.370 | 7.370 | 20,076,230 |
| 2025-09-10 | 7.390 | 7.400 | 7.350 | 7.370 | 7.370 | 10,131,477 |
| 2025-09-09 | 7.350 | 7.390 | 7.330 | 7.380 | 7.380 | 15,263,653 |
| 2025-09-08 | 7.350 | 7.380 | 7.330 | 7.350 | 7.350 | 17,661,203 |
| 2025-09-05 | 7.360 | 7.370 | 7.300 | 7.360 | 7.360 | 15,402,568 |
| 2025-09-04 | 7.290 | 7.380 | 7.250 | 7.360 | 7.360 | 23,999,728 |
| 2025-09-03 | 7.340 | 7.350 | 7.280 | 7.280 | 7.280 | 19,042,332 |
| 2025-09-02 | 7.380 | 7.420 | 7.300 | 7.330 | 7.330 | 21,408,267 |
| 2025-09-01 | 7.390 | 7.420 | 7.280 | 7.370 | 7.370 | 36,827,774 |
| 2025-08-29 | 7.500 | 7.570 | 7.470 | 7.490 | 7.490 | 22,539,509 |
| 2025-08-28 | 7.460 | 7.490 | 7.380 | 7.480 | 7.480 | 22,742,676 |
| 2025-08-27 | 7.580 | 7.600 | 7.450 | 7.460 | 7.460 | 24,431,663 |
| 2025-08-26 | 7.600 | 7.620 | 7.560 | 7.580 | 7.580 | 20,441,070 |
| 2025-08-25 | 7.480 | 7.610 | 7.480 | 7.600 | 7.600 | 35,915,072 |
| 2025-08-22 | 7.480 | 7.490 | 7.420 | 7.480 | 7.480 | 20,147,426 |
| 2025-08-21 | 7.470 | 7.500 | 7.460 | 7.480 | 7.480 | 18,690,144 |
| 2025-08-20 | 7.400 | 7.470 | 7.370 | 7.470 | 7.470 | 21,589,081 |
| 2025-08-19 | 7.430 | 7.440 | 7.390 | 7.410 | 7.410 | 17,702,271 |
| 2025-08-18 | 7.460 | 7.470 | 7.430 | 7.430 | 7.430 | 21,078,408 |
| 2025-08-15 | 7.410 | 7.460 | 7.380 | 7.440 | 7.440 | 18,284,306 |
| 2025-08-14 | 7.420 | 7.480 | 7.400 | 7.410 | 7.410 | 18,739,212 |
| 2025-08-13 | 7.430 | 7.440 | 7.390 | 7.410 | 7.410 | 18,245,264 |
| 2025-08-12 | 7.390 | 7.430 | 7.390 | 7.410 | 7.410 | 11,287,090 |
| 2025-08-11 | 7.420 | 7.430 | 7.390 | 7.390 | 7.390 | 14,407,763 |
| 2025-08-08 | 7.440 | 7.460 | 7.420 | 7.420 | 7.420 | 9,992,040 |
| 2025-08-07 | 7.420 | 7.470 | 7.400 | 7.440 | 7.440 | 15,497,749 |
| 2025-08-06 | 7.440 | 7.440 | 7.390 | 7.430 | 7.430 | 19,957,954 |
| 2025-08-05 | 7.380 | 7.460 | 7.370 | 7.440 | 7.440 | 13,681,734 |
| 2025-08-04 | 7.380 | 7.400 | 7.340 | 7.380 | 7.380 | 15,456,216 |
| 2025-08-01 | 7.320 | 7.420 | 7.320 | 7.380 | 7.380 | 20,160,589 |
| 2025-07-31 | 7.460 | 7.470 | 7.320 | 7.350 | 7.350 | 27,015,840 |
| 2025-07-30 | 7.450 | 7.510 | 7.440 | 7.460 | 7.460 | 17,475,656 |
| 2025-07-29 | 7.500 | 7.520 | 7.430 | 7.470 | 7.470 | 13,357,486 |
| 2025-07-28 | 7.600 | 7.610 | 7.470 | 7.480 | 7.480 | 21,037,904 |
| 2025-07-25 | 7.560 | 7.660 | 7.550 | 7.590 | 7.590 | 24,488,437 |
| 2025-07-24 | 7.530 | 7.580 | 7.520 | 7.560 | 7.560 | 18,162,895 |
| 2025-07-23 | 7.550 | 7.600 | 7.510 | 7.530 | 7.530 | 20,659,172 |
| 2025-07-22 | 7.500 | 7.530 | 7.460 | 7.530 | 7.530 | 22,528,699 |
| 2025-07-21 | 7.450 | 7.500 | 7.440 | 7.490 | 7.490 | 14,287,173 |
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.