Youngor Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.820	7.900	7.800	7.860	7.860	14,742,053
2025-04-21	7.830	7.880	7.760	7.820	7.820	21,735,563
2025-04-18	7.960	7.990	7.790	7.810	7.810	30,287,805
2025-04-17	8.010	8.050	7.960	7.960	7.960	11,755,904
2025-04-16	7.940	8.030	7.910	8.020	8.020	21,936,842
2025-04-15	7.820	7.940	7.810	7.940	7.940	17,818,933
2025-04-14	7.800	7.840	7.790	7.820	7.820	14,872,339
2025-04-11	7.780	7.830	7.710	7.770	7.770	18,057,145
2025-04-10	7.660	7.880	7.630	7.810	7.810	35,202,512
2025-04-09	7.700	7.710	7.480	7.620	7.620	56,576,857
2025-04-08	7.570	7.870	7.560	7.780	7.780	50,223,110
2025-04-07	7.840	7.900	7.280	7.550	7.550	69,724,729
2025-04-03	8.150	8.190	8.060	8.090	8.090	33,966,908
2025-04-02	8.140	8.250	8.130	8.190	8.190	21,201,348
2025-04-01	8.070	8.190	8.030	8.130	8.130	27,517,579
2025-03-31	8.170	8.250	8.070	8.070	8.070	28,687,323
2025-03-28	8.130	8.190	8.110	8.160	8.160	18,626,385
2025-03-27	8.110	8.150	8.110	8.130	8.130	10,569,787
2025-03-26	8.130	8.150	8.110	8.110	8.110	12,861,367
2025-03-25	8.090	8.150	8.060	8.130	8.130	19,232,164
2025-03-24	8.050	8.120	8.050	8.080	8.080	19,959,122
2025-03-21	8.060	8.120	8.020	8.050	8.050	29,922,081
2025-03-20	8.120	8.130	8.040	8.050	8.050	28,304,599
2025-03-19	8.140	8.160	8.090	8.110	8.110	26,246,973
2025-03-18	8.170	8.170	8.100	8.140	8.140	18,824,568
2025-03-17	8.210	8.230	8.140	8.140	8.140	22,156,301
2025-03-14	8.130	8.200	8.110	8.180	8.180	34,249,592
2025-03-13	8.160	8.180	8.080	8.120	8.120	25,714,082
2025-03-12	8.270	8.270	8.130	8.140	8.140	20,939,727
2025-03-11	8.080	8.280	8.060	8.280	8.280	18,327,658
2025-03-10	8.220	8.240	8.090	8.110	8.110	23,420,573
2025-03-07	8.330	8.330	8.220	8.230	8.230	15,014,860
2025-03-06	8.340	8.370	8.230	8.330	8.330	20,357,190
2025-03-05	8.330	8.360	8.240	8.330	8.330	18,855,670
2025-03-04	8.060	8.330	8.050	8.330	8.330	27,287,459
2025-03-03	8.150	8.190	8.020	8.090	8.090	27,418,106
2025-02-28	8.250	8.370	8.180	8.240	8.240	24,860,268
2025-02-27	8.090	8.300	8.080	8.250	8.250	35,931,314
2025-02-26	8.040	8.140	8.040	8.080	8.080	22,671,869
2025-02-25	8.090	8.150	8.030	8.060	8.060	22,992,423
2025-02-24	8.110	8.150	8.070	8.110	8.110	18,157,163
2025-02-21	8.080	8.150	8.070	8.100	8.100	19,966,307
2025-02-20	8.060	8.100	8.030	8.060	8.060	15,350,673
2025-02-19	8.030	8.070	7.980	8.070	8.070	18,309,578
2025-02-18	8.060	8.120	8.000	8.010	8.010	20,975,967
2025-02-17	8.100	8.110	8.030	8.060	8.060	17,225,281
2025-02-14	8.180	8.190	8.050	8.090	8.090	22,655,548
2025-02-13	8.160	8.230	8.120	8.160	8.160	18,914,988
2025-02-12	8.180	8.210	8.090	8.160	8.160	19,474,680
2025-02-11	8.100	8.230	8.100	8.210	8.210	36,059,423
2025-02-10	8.030	8.130	7.990	8.030	8.030	18,843,624
2025-02-07	8.000	8.100	7.900	8.030	8.030	25,221,286
2025-02-06	8.090	8.170	7.990	8.030	8.030	28,488,060
2025-02-05	8.180	8.190	8.070	8.100	8.100	21,092,199
2025-01-27	8.140	8.200	8.120	8.160	8.160	17,129,718
2025-01-24	8.080	8.190	8.030	8.130	8.130	17,928,223
2025-01-23	8.040	8.150	8.040	8.080	8.080	17,084,755
2025-01-22	8.070	8.090	7.970	7.990	7.990	15,526,527
2025-01-21	8.150	8.170	8.040	8.070	8.070	15,760,037
2025-01-20	8.200	8.300	8.100	8.110	8.110	22,140,396

← NewerPage 7 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.