Youngor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 7.450 | 7.460 | 7.420 | 7.450 | 7.450 | 11,906,258 |
| 2025-07-17 | 7.440 | 7.480 | 7.410 | 7.430 | 7.430 | 14,946,752 |
| 2025-07-16 | 7.440 | 7.490 | 7.400 | 7.430 | 7.430 | 15,868,620 |
| 2025-07-15 | 7.520 | 7.530 | 7.430 | 7.440 | 7.440 | 19,309,144 |
| 2025-07-14 | 7.520 | 7.550 | 7.480 | 7.510 | 7.510 | 17,545,108 |
| 2025-07-11 | 7.470 | 7.540 | 7.450 | 7.510 | 7.510 | 24,749,189 |
| 2025-07-10 | 7.360 | 7.480 | 7.360 | 7.470 | 7.470 | 27,286,707 |
| 2025-07-09 | 7.340 | 7.390 | 7.340 | 7.370 | 7.370 | 16,181,649 |
| 2025-07-08 | 7.330 | 7.360 | 7.320 | 7.340 | 7.340 | 15,903,639 |
| 2025-07-07 | 7.300 | 7.330 | 7.240 | 7.330 | 7.330 | 15,061,759 |
| 2025-07-04 | 7.290 | 7.340 | 7.290 | 7.290 | 7.290 | 16,050,376 |
| 2025-07-03 | 7.300 | 7.340 | 7.290 | 7.300 | 7.300 | 16,317,134 |
| 2025-07-02 | 7.300 | 7.310 | 7.270 | 7.290 | 7.290 | 13,533,058 |
| 2025-07-01 | 7.320 | 7.320 | 7.260 | 7.290 | 7.290 | 16,853,249 |
| 2025-06-30 | 7.360 | 7.380 | 7.290 | 7.300 | 7.300 | 20,076,636 |
| 2025-06-27 | 7.350 | 7.430 | 7.320 | 7.350 | 7.350 | 24,605,322 |
| 2025-06-26 | 7.420 | 7.420 | 7.310 | 7.320 | 7.320 | 22,406,144 |
| 2025-06-25 | 7.280 | 7.420 | 7.270 | 7.420 | 7.420 | 31,609,945 |
| 2025-06-24 | 7.240 | 7.280 | 7.220 | 7.250 | 7.250 | 15,879,211 |
| 2025-06-23 | 7.280 | 7.290 | 7.200 | 7.220 | 7.220 | 16,552,650 |
| 2025-06-20 | 7.280 | 7.330 | 7.270 | 7.290 | 7.290 | 14,471,487 |
| 2025-06-19 | 7.270 | 7.300 | 7.230 | 7.270 | 7.270 | 12,501,871 |
| 2025-06-18 | 7.290 | 7.300 | 7.250 | 7.270 | 7.270 | 12,717,732 |
| 2025-06-17 | 7.300 | 7.330 | 7.280 | 7.290 | 7.290 | 9,015,483 |
| 2025-06-16 | 7.280 | 7.320 | 7.250 | 7.300 | 7.300 | 13,911,996 |
| 2025-06-13 | 7.350 | 7.380 | 7.270 | 7.280 | 7.280 | 25,781,279 |
| 2025-06-12 | 7.330 | 7.380 | 7.320 | 7.350 | 7.350 | 15,835,395 |
| 2025-06-11 | 7.330 | 7.370 | 7.320 | 7.340 | 7.340 | 13,742,927 |
| 2025-06-10 | 7.370 | 7.390 | 7.300 | 7.330 | 7.330 | 16,887,561 |
| 2025-06-09 | 7.300 | 7.380 | 7.280 | 7.350 | 7.350 | 18,748,641 |
| 2025-06-06 | 7.310 | 7.350 | 7.270 | 7.280 | 7.280 | 18,168,244 |
| 2025-06-05 | 7.510 | 7.550 | 7.450 | 7.470 | 7.470 | 26,194,801 |
| 2025-06-04 | 7.520 | 7.540 | 7.480 | 7.520 | 7.520 | 16,036,937 |
| 2025-06-03 | 7.500 | 7.530 | 7.440 | 7.520 | 7.520 | 23,253,880 |
| 2025-05-30 | 7.540 | 7.580 | 7.500 | 7.510 | 7.510 | 22,687,117 |
| 2025-05-29 | 7.460 | 7.540 | 7.450 | 7.530 | 7.530 | 16,182,157 |
| 2025-05-28 | 7.360 | 7.480 | 7.360 | 7.440 | 7.440 | 17,092,000 |
| 2025-05-27 | 7.340 | 7.370 | 7.320 | 7.370 | 7.370 | 12,542,809 |
| 2025-05-26 | 7.440 | 7.460 | 7.320 | 7.330 | 7.330 | 24,853,840 |
| 2025-05-23 | 7.530 | 7.530 | 7.430 | 7.430 | 7.430 | 17,983,016 |
| 2025-05-22 | 7.510 | 7.530 | 7.480 | 7.500 | 7.500 | 10,903,281 |
| 2025-05-21 | 7.500 | 7.540 | 7.490 | 7.520 | 7.520 | 14,901,657 |
| 2025-05-20 | 7.510 | 7.520 | 7.480 | 7.490 | 7.490 | 15,032,569 |
| 2025-05-19 | 7.480 | 7.540 | 7.460 | 7.500 | 7.500 | 15,737,688 |
| 2025-05-16 | 7.520 | 7.540 | 7.480 | 7.490 | 7.490 | 18,338,624 |
| 2025-05-15 | 7.590 | 7.630 | 7.530 | 7.530 | 7.530 | 16,691,162 |
| 2025-05-14 | 7.550 | 7.620 | 7.500 | 7.600 | 7.600 | 24,875,076 |
| 2025-05-13 | 7.650 | 7.660 | 7.550 | 7.550 | 7.550 | 27,245,550 |
| 2025-05-12 | 7.620 | 7.650 | 7.560 | 7.590 | 7.590 | 19,407,760 |
| 2025-05-09 | 7.570 | 7.650 | 7.560 | 7.600 | 7.600 | 18,976,968 |
| 2025-05-08 | 7.550 | 7.580 | 7.510 | 7.560 | 7.560 | 15,908,330 |
| 2025-05-07 | 7.530 | 7.590 | 7.510 | 7.550 | 7.550 | 20,496,204 |
| 2025-05-06 | 7.550 | 7.550 | 7.470 | 7.490 | 7.490 | 26,404,684 |
| 2025-04-30 | 7.500 | 7.610 | 7.480 | 7.490 | 7.490 | 19,775,952 |
| 2025-04-29 | 7.580 | 7.590 | 7.500 | 7.520 | 7.520 | 16,452,744 |
| 2025-04-28 | 7.660 | 7.690 | 7.580 | 7.590 | 7.590 | 18,603,048 |
| 2025-04-25 | 7.630 | 7.720 | 7.620 | 7.660 | 7.660 | 17,631,636 |
| 2025-04-24 | 7.770 | 7.770 | 7.590 | 7.630 | 7.630 | 39,261,102 |
| 2025-04-23 | 7.880 | 7.930 | 7.820 | 7.850 | 7.850 | 16,226,307 |
| 2025-04-22 | 7.820 | 7.900 | 7.800 | 7.860 | 7.860 | 14,742,053 |
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.