Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.270	13.410	13.230	13.330	12.963	3,557,800
2024-04-24	13.150	13.280	13.150	13.280	12.914	2,540,300
2024-04-23	13.140	13.250	13.100	13.190	12.827	2,888,233
2024-04-22	13.200	13.370	13.080	13.120	12.759	4,143,623
2024-04-19	13.310	13.430	13.200	13.270	12.905	4,044,116
2024-04-18	13.280	13.590	13.160	13.350	12.982	4,590,208
2024-04-17	12.940	13.300	12.940	13.280	12.914	4,813,300
2024-04-16	13.120	13.300	12.800	12.850	12.496	4,749,900
2024-04-15	12.940	13.360	12.820	13.340	12.973	5,466,707
2024-04-12	13.300	13.390	12.930	12.930	12.574	3,454,000
2024-04-11	13.180	13.450	13.130	13.320	12.953	2,906,200
2024-04-10	13.530	13.530	13.130	13.260	12.895	2,750,200
2024-04-09	13.320	13.510	13.310	13.480	13.109	2,570,400
2024-04-08	13.420	13.530	13.290	13.300	12.934	3,021,800
2024-04-03	13.620	13.680	13.510	13.590	13.216	2,233,266
2024-04-02	13.730	13.820	13.580	13.620	13.245	2,575,839
2024-04-01	13.450	13.730	13.400	13.720	13.342	3,394,731
2024-03-29	13.320	13.400	13.200	13.360	12.992	1,734,389
2024-03-28	13.170	13.440	13.150	13.320	12.953	2,605,489
2024-03-27	13.480	13.480	13.120	13.170	12.807	2,787,789
2024-03-26	13.490	13.570	13.340	13.500	13.128	3,001,172
2024-03-25	13.740	13.810	13.430	13.440	13.070	4,392,294
2024-03-22	14.240	14.240	13.810	13.820	13.440	4,144,194
2024-03-21	14.300	14.420	14.160	14.200	13.809	3,473,266
2024-03-20	14.250	14.290	14.130	14.270	13.877	3,024,559
2024-03-19	14.450	14.480	14.220	14.220	13.829	3,426,580
2024-03-18	14.320	14.560	14.260	14.480	14.081	5,560,300
2024-03-15	14.160	14.430	13.990	14.360	13.965	4,128,100
2024-03-14	14.300	14.360	14.060	14.120	13.731	2,511,600
2024-03-13	14.410	14.430	14.150	14.290	13.897	3,376,481
2024-03-12	14.320	14.460	14.250	14.440	14.042	3,169,128
2024-03-11	14.200	14.290	14.120	14.290	13.897	2,508,260
2024-03-08	14.180	14.320	14.080	14.200	13.809	2,552,000
2024-03-07	14.350	14.530	14.200	14.200	13.809	3,086,000
2024-03-06	14.350	14.500	14.210	14.270	13.877	2,597,500
2024-03-05	14.400	14.410	14.240	14.370	13.974	3,135,900
2024-03-04	14.650	14.680	14.350	14.430	14.033	2,567,747
2024-03-01	14.720	14.820	14.520	14.660	14.256	3,642,028
2024-02-29	14.340	14.710	14.280	14.700	14.295	4,753,800
2024-02-28	14.650	14.930	14.350	14.360	13.965	6,608,897
2024-02-27	14.210	14.640	14.210	14.620	14.217	3,875,647
2024-02-26	14.210	14.470	14.120	14.330	13.935	4,981,400
2024-02-23	14.170	14.240	14.030	14.220	13.829	3,866,020
2024-02-22	14.080	14.240	13.990	14.170	13.780	4,208,227
2024-02-21	13.860	14.470	13.810	14.120	13.731	5,814,800
2024-02-20	14.060	14.120	13.760	14.030	13.644	4,286,723
2024-02-19	14.270	14.270	13.850	14.030	13.644	5,420,620
2024-02-08	13.890	14.540	13.850	14.070	13.683	8,956,322
2024-02-07	12.900	13.900	12.880	13.880	13.498	10,793,414
2024-02-06	12.100	13.100	11.870	13.020	12.662	7,239,847
2024-02-05	12.610	12.740	11.800	12.320	11.981	7,552,820
2024-02-02	13.390	13.490	12.500	12.750	12.399	5,991,815
2024-02-01	13.470	13.780	13.180	13.450	13.080	4,421,337
2024-01-31	13.800	13.940	13.440	13.530	13.158	4,412,870
2024-01-30	14.200	14.260	13.830	13.850	13.469	4,009,459
2024-01-29	14.600	14.730	14.300	14.300	13.906	6,399,279
2024-01-26	14.450	14.990	14.450	14.770	14.363	9,895,163
2024-01-25	14.610	14.800	14.370	14.700	14.295	11,107,656
2024-01-24	14.180	14.940	13.780	14.840	14.431	12,680,933
2024-01-23	13.680	14.250	13.510	14.160	13.770	5,307,500

← NewerPage 11 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0200 CNY
2026-06-29	0.1200 CNY
2025-12-04	0.0200 CNY
2025-06-19	0.0700 CNY
2024-11-05	0.0500 CNY
2024-06-14	0.0810 CNY
2023-12-08	0.0700 CNY
2023-07-06	0.1400 CNY
2022-07-20	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.