Youngor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 7.560 | 7.730 | 7.560 | 7.680 | 7.680 | 24,250,337 |
| 2024-10-22 | 7.580 | 7.600 | 7.510 | 7.560 | 7.560 | 19,069,904 |
| 2024-10-21 | 7.680 | 7.680 | 7.450 | 7.540 | 7.540 | 31,458,245 |
| 2024-10-18 | 7.570 | 7.770 | 7.420 | 7.630 | 7.630 | 32,860,686 |
| 2024-10-17 | 7.770 | 7.770 | 7.540 | 7.550 | 7.550 | 26,083,031 |
| 2024-10-16 | 7.570 | 7.790 | 7.560 | 7.720 | 7.720 | 23,509,454 |
| 2024-10-15 | 7.740 | 7.790 | 7.630 | 7.630 | 7.630 | 22,950,153 |
| 2024-10-14 | 7.740 | 7.890 | 7.650 | 7.770 | 7.770 | 28,668,813 |
| 2024-10-11 | 7.750 | 7.850 | 7.620 | 7.690 | 7.690 | 27,465,377 |
| 2024-10-10 | 7.670 | 7.980 | 7.620 | 7.800 | 7.800 | 44,007,171 |
| 2024-10-09 | 8.280 | 8.290 | 7.580 | 7.640 | 7.640 | 70,085,762 |
| 2024-10-08 | 8.890 | 8.890 | 8.260 | 8.420 | 8.420 | 90,937,760 |
| 2024-09-30 | 7.710 | 8.150 | 7.710 | 8.080 | 8.080 | 74,627,932 |
| 2024-09-27 | 7.500 | 7.550 | 7.350 | 7.490 | 7.490 | 28,406,631 |
| 2024-09-26 | 7.040 | 7.390 | 7.020 | 7.380 | 7.380 | 31,052,399 |
| 2024-09-25 | 7.010 | 7.170 | 7.000 | 7.050 | 7.050 | 26,782,613 |
| 2024-09-24 | 6.650 | 6.940 | 6.650 | 6.940 | 6.940 | 29,967,883 |
| 2024-09-23 | 6.540 | 6.630 | 6.520 | 6.610 | 6.610 | 14,359,296 |
| 2024-09-20 | 6.550 | 6.580 | 6.450 | 6.550 | 6.550 | 17,555,068 |
| 2024-09-19 | 6.610 | 6.660 | 6.510 | 6.550 | 6.550 | 20,754,573 |
| 2024-09-18 | 6.610 | 6.660 | 6.490 | 6.600 | 6.600 | 17,497,332 |
| 2024-09-13 | 6.650 | 6.730 | 6.600 | 6.610 | 6.610 | 15,556,840 |
| 2024-09-12 | 6.750 | 6.820 | 6.700 | 6.700 | 6.700 | 14,241,684 |
| 2024-09-11 | 6.920 | 6.930 | 6.740 | 6.770 | 6.770 | 14,291,280 |
| 2024-09-10 | 7.010 | 7.010 | 6.820 | 6.920 | 6.920 | 17,022,451 |
| 2024-09-09 | 7.050 | 7.060 | 6.940 | 6.950 | 6.950 | 13,085,065 |
| 2024-09-06 | 7.150 | 7.160 | 7.030 | 7.050 | 7.050 | 10,761,205 |
| 2024-09-05 | 7.160 | 7.200 | 7.060 | 7.170 | 7.170 | 12,965,121 |
| 2024-09-04 | 7.120 | 7.220 | 7.080 | 7.160 | 7.160 | 16,882,083 |
| 2024-09-03 | 7.070 | 7.160 | 7.050 | 7.120 | 7.120 | 26,791,233 |
| 2024-09-02 | 7.080 | 7.150 | 6.850 | 7.110 | 7.110 | 45,277,503 |
| 2024-08-30 | 7.240 | 7.370 | 7.160 | 7.230 | 7.230 | 28,337,279 |
| 2024-08-29 | 7.310 | 7.340 | 7.270 | 7.290 | 7.290 | 12,730,687 |
| 2024-08-28 | 7.470 | 7.490 | 7.330 | 7.350 | 7.350 | 14,874,698 |
| 2024-08-27 | 7.560 | 7.580 | 7.460 | 7.470 | 7.470 | 9,847,700 |
| 2024-08-26 | 7.530 | 7.570 | 7.450 | 7.560 | 7.560 | 13,372,163 |
| 2024-08-23 | 7.550 | 7.610 | 7.510 | 7.540 | 7.540 | 12,776,604 |
| 2024-08-22 | 7.630 | 7.660 | 7.550 | 7.580 | 7.580 | 17,084,105 |
| 2024-08-21 | 7.630 | 7.670 | 7.570 | 7.630 | 7.630 | 10,995,968 |
| 2024-08-20 | 7.680 | 7.720 | 7.600 | 7.630 | 7.630 | 12,908,650 |
| 2024-08-19 | 7.600 | 7.690 | 7.600 | 7.670 | 7.670 | 18,604,283 |
| 2024-08-16 | 7.640 | 7.660 | 7.570 | 7.600 | 7.600 | 13,809,587 |
| 2024-08-15 | 7.520 | 7.700 | 7.510 | 7.630 | 7.630 | 19,978,140 |
| 2024-08-14 | 7.510 | 7.580 | 7.420 | 7.540 | 7.540 | 24,079,891 |
| 2024-08-13 | 7.430 | 7.540 | 7.420 | 7.500 | 7.500 | 17,767,351 |
| 2024-08-12 | 7.360 | 7.460 | 7.350 | 7.430 | 7.430 | 16,872,216 |
| 2024-08-09 | 7.300 | 7.400 | 7.300 | 7.360 | 7.360 | 16,614,076 |
| 2024-08-08 | 7.180 | 7.330 | 7.160 | 7.300 | 7.300 | 18,794,235 |
| 2024-08-07 | 7.140 | 7.180 | 7.100 | 7.150 | 7.150 | 11,421,734 |
| 2024-08-06 | 7.100 | 7.160 | 7.100 | 7.150 | 7.150 | 12,741,266 |
| 2024-08-05 | 7.130 | 7.200 | 7.110 | 7.120 | 7.120 | 14,579,276 |
| 2024-08-02 | 7.120 | 7.190 | 7.080 | 7.150 | 7.150 | 11,734,505 |
| 2024-08-01 | 7.150 | 7.220 | 7.100 | 7.140 | 7.140 | 15,428,557 |
| 2024-07-31 | 7.000 | 7.160 | 6.980 | 7.150 | 7.150 | 20,599,821 |
| 2024-07-30 | 6.970 | 7.020 | 6.920 | 6.990 | 6.990 | 9,851,907 |
| 2024-07-29 | 6.950 | 7.030 | 6.940 | 6.970 | 6.970 | 10,193,610 |
| 2024-07-26 | 6.930 | 6.980 | 6.890 | 6.960 | 6.960 | 9,722,832 |
| 2024-07-25 | 6.880 | 6.970 | 6.870 | 6.900 | 6.900 | 12,370,974 |
| 2024-07-24 | 6.870 | 6.950 | 6.850 | 6.900 | 6.900 | 12,464,438 |
| 2024-07-23 | 7.030 | 7.040 | 6.860 | 6.860 | 6.860 | 25,383,564 |
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.