Youngor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.160 | 8.240 | 8.080 | 8.150 | 8.150 | 14,703,452 |
| 2025-01-16 | 8.180 | 8.290 | 8.100 | 8.180 | 8.180 | 21,250,627 |
| 2025-01-15 | 8.220 | 8.300 | 8.100 | 8.130 | 8.130 | 23,924,869 |
| 2025-01-14 | 8.040 | 8.240 | 8.030 | 8.220 | 8.220 | 21,030,173 |
| 2025-01-13 | 8.100 | 8.120 | 7.980 | 8.030 | 8.030 | 18,864,249 |
| 2025-01-10 | 8.210 | 8.240 | 8.070 | 8.110 | 8.110 | 17,826,696 |
| 2025-01-09 | 8.370 | 8.420 | 8.170 | 8.180 | 8.180 | 23,062,846 |
| 2025-01-08 | 8.480 | 8.510 | 8.300 | 8.390 | 8.390 | 30,409,665 |
| 2025-01-07 | 8.520 | 8.580 | 8.430 | 8.500 | 8.500 | 22,325,512 |
| 2025-01-06 | 8.470 | 8.550 | 8.420 | 8.540 | 8.540 | 27,901,423 |
| 2025-01-03 | 8.660 | 8.700 | 8.510 | 8.550 | 8.550 | 37,300,461 |
| 2025-01-02 | 8.890 | 9.070 | 8.600 | 8.660 | 8.660 | 56,377,318 |
| 2024-12-31 | 8.920 | 9.050 | 8.880 | 8.900 | 8.900 | 40,124,826 |
| 2024-12-30 | 8.870 | 8.930 | 8.770 | 8.910 | 8.910 | 35,288,472 |
| 2024-12-27 | 8.630 | 8.920 | 8.620 | 8.870 | 8.870 | 42,669,338 |
| 2024-12-26 | 8.670 | 8.780 | 8.600 | 8.630 | 8.630 | 30,080,662 |
| 2024-12-25 | 8.560 | 8.720 | 8.520 | 8.680 | 8.680 | 33,290,467 |
| 2024-12-24 | 8.560 | 8.640 | 8.480 | 8.610 | 8.610 | 35,587,284 |
| 2024-12-23 | 8.500 | 8.760 | 8.450 | 8.590 | 8.590 | 54,360,815 |
| 2024-12-20 | 8.420 | 8.700 | 8.410 | 8.500 | 8.500 | 48,999,939 |
| 2024-12-19 | 8.530 | 8.600 | 8.350 | 8.450 | 8.450 | 65,350,240 |
| 2024-12-18 | 8.850 | 8.990 | 8.560 | 8.650 | 8.650 | 116,599,420 |
| 2024-12-17 | 9.000 | 9.960 | 8.500 | 9.380 | 9.380 | 180,145,080 |
| 2024-12-16 | 8.620 | 9.170 | 8.550 | 9.050 | 9.050 | 113,354,684 |
| 2024-12-13 | 8.530 | 8.660 | 8.450 | 8.560 | 8.560 | 66,655,398 |
| 2024-12-12 | 8.330 | 8.580 | 8.300 | 8.540 | 8.540 | 40,948,833 |
| 2024-12-11 | 8.120 | 8.340 | 8.100 | 8.330 | 8.330 | 32,668,179 |
| 2024-12-10 | 8.200 | 8.280 | 8.110 | 8.140 | 8.140 | 29,970,118 |
| 2024-12-09 | 8.080 | 8.140 | 8.000 | 8.090 | 8.090 | 20,979,766 |
| 2024-12-06 | 7.940 | 8.080 | 7.900 | 8.050 | 8.050 | 22,398,021 |
| 2024-12-05 | 7.910 | 7.950 | 7.810 | 7.940 | 7.940 | 20,802,207 |
| 2024-12-04 | 7.990 | 7.990 | 7.870 | 7.910 | 7.910 | 19,175,919 |
| 2024-12-03 | 8.050 | 8.080 | 7.980 | 8.070 | 8.070 | 31,603,992 |
| 2024-12-02 | 8.120 | 8.230 | 7.980 | 8.020 | 8.020 | 37,725,294 |
| 2024-11-29 | 7.890 | 8.150 | 7.870 | 8.090 | 8.090 | 45,287,760 |
| 2024-11-28 | 7.830 | 7.920 | 7.760 | 7.870 | 7.870 | 25,735,505 |
| 2024-11-27 | 7.620 | 7.850 | 7.590 | 7.820 | 7.820 | 35,594,056 |
| 2024-11-26 | 7.610 | 7.660 | 7.570 | 7.610 | 7.610 | 14,861,475 |
| 2024-11-25 | 7.580 | 7.700 | 7.550 | 7.630 | 7.630 | 25,764,967 |
| 2024-11-22 | 7.780 | 7.830 | 7.560 | 7.560 | 7.560 | 28,002,300 |
| 2024-11-21 | 7.700 | 7.800 | 7.640 | 7.780 | 7.780 | 30,793,300 |
| 2024-11-20 | 7.700 | 7.730 | 7.630 | 7.690 | 7.690 | 22,877,972 |
| 2024-11-19 | 7.670 | 7.780 | 7.600 | 7.730 | 7.730 | 32,355,931 |
| 2024-11-18 | 7.710 | 7.910 | 7.640 | 7.680 | 7.680 | 56,186,971 |
| 2024-11-15 | 7.560 | 7.650 | 7.530 | 7.570 | 7.570 | 20,653,675 |
| 2024-11-14 | 7.660 | 7.680 | 7.540 | 7.540 | 7.540 | 26,852,181 |
| 2024-11-13 | 7.590 | 7.730 | 7.590 | 7.640 | 7.640 | 24,629,747 |
| 2024-11-12 | 7.640 | 7.730 | 7.580 | 7.610 | 7.610 | 29,483,702 |
| 2024-11-11 | 7.700 | 7.720 | 7.570 | 7.630 | 7.630 | 28,465,873 |
| 2024-11-08 | 7.900 | 7.960 | 7.680 | 7.720 | 7.720 | 33,287,808 |
| 2024-11-07 | 7.610 | 7.840 | 7.590 | 7.820 | 7.820 | 33,516,052 |
| 2024-11-06 | 7.740 | 7.750 | 7.600 | 7.650 | 7.650 | 30,959,404 |
| 2024-11-05 | 7.680 | 7.780 | 7.660 | 7.740 | 7.740 | 26,771,002 |
| 2024-11-04 | 7.590 | 7.680 | 7.480 | 7.680 | 7.680 | 21,965,420 |
| 2024-11-01 | 7.470 | 7.630 | 7.470 | 7.580 | 7.580 | 26,346,122 |
| 2024-10-31 | 7.540 | 7.590 | 7.420 | 7.510 | 7.510 | 20,208,564 |
| 2024-10-30 | 7.580 | 7.610 | 7.430 | 7.520 | 7.520 | 26,442,056 |
| 2024-10-29 | 7.660 | 7.730 | 7.580 | 7.580 | 7.580 | 20,742,754 |
| 2024-10-28 | 7.700 | 7.720 | 7.580 | 7.660 | 7.660 | 24,338,624 |
| 2024-10-25 | 7.650 | 7.750 | 7.650 | 7.710 | 7.710 | 16,548,113 |
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.