Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.300	14.370	13.580	13.680	13.303	4,374,547
2024-01-19	14.470	14.470	14.220	14.310	13.916	2,590,800
2024-01-18	14.550	14.600	14.090	14.500	14.101	4,677,477
2024-01-17	14.870	15.110	14.690	14.700	14.295	3,032,700
2024-01-16	14.860	14.970	14.730	14.940	14.529	2,111,000
2024-01-15	14.910	14.910	14.910	14.910	14.500	0
2024-01-12	14.930	15.090	14.890	14.910	14.500	2,205,000
2024-01-11	14.750	15.020	14.740	15.020	14.606	2,556,000
2024-01-10	15.080	15.080	14.720	14.740	14.334	3,247,847
2024-01-09	15.130	15.260	14.950	15.050	14.636	3,011,800
2024-01-08	15.430	15.450	15.110	15.120	14.704	2,218,322
2024-01-05	15.550	15.700	15.380	15.430	15.005	2,211,121
2024-01-04	15.710	15.740	15.370	15.530	15.102	2,956,400
2024-01-03	15.730	15.830	15.700	15.770	15.336	2,064,998
2024-01-02	15.750	15.820	15.660	15.750	15.316	2,988,047
2023-12-29	15.500	15.790	15.470	15.710	15.277	3,036,107
2023-12-28	15.030	15.570	15.000	15.520	15.093	3,613,007
2023-12-27	15.180	15.180	14.900	15.110	14.694	3,173,999
2023-12-26	15.420	15.440	15.100	15.120	14.704	2,367,200
2023-12-25	15.460	15.530	15.340	15.430	15.005	1,721,620
2023-12-22	15.580	15.580	15.350	15.480	15.054	2,395,050
2023-12-21	15.600	15.710	15.450	15.580	15.151	2,210,007
2023-12-20	15.950	15.950	15.630	15.640	15.209	2,148,848
2023-12-19	15.920	16.000	15.770	15.880	15.443	2,184,200
2023-12-18	16.260	16.310	15.900	15.970	15.530	3,789,526
2023-12-15	16.300	16.340	16.170	16.240	15.793	2,735,592
2023-12-14	16.220	16.350	16.210	16.230	15.783	2,217,278
2023-12-13	16.250	16.350	16.160	16.160	15.715	1,951,413
2023-12-12	16.230	16.330	16.180	16.300	15.851	2,826,383
2023-12-11	16.040	16.350	15.810	16.320	15.871	4,434,588
2023-12-08	16.140	16.170	15.980	16.000	15.559	2,255,491
2023-12-07	16.160	16.250	15.920	16.170	15.657	3,678,920
2023-12-06	15.890	16.230	15.890	16.090	15.579	3,086,992
2023-12-05	16.250	16.250	15.970	15.980	15.473	4,345,000
2023-12-04	16.330	16.420	16.260	16.270	15.754	2,888,693
2023-12-01	16.320	16.360	16.160	16.310	15.792	3,556,800
2023-11-30	16.230	16.480	16.170	16.310	15.792	4,517,320
2023-11-29	16.410	16.450	16.220	16.260	15.744	3,034,881
2023-11-28	16.260	16.430	16.260	16.390	15.870	2,576,400
2023-11-27	16.380	16.400	16.170	16.330	15.812	3,399,900
2023-11-24	16.420	16.460	16.270	16.380	15.860	3,493,359
2023-11-23	16.130	16.490	16.110	16.400	15.879	4,342,700
2023-11-22	16.220	16.360	16.170	16.170	15.657	2,048,400
2023-11-21	16.290	16.450	16.260	16.270	15.754	2,928,101
2023-11-20	16.260	16.350	16.130	16.290	15.773	2,941,300
2023-11-17	16.130	16.250	16.100	16.220	15.705	2,372,159
2023-11-16	16.200	16.280	16.120	16.140	15.628	2,363,412
2023-11-15	16.320	16.400	16.220	16.250	15.734	3,562,500
2023-11-14	16.030	16.380	16.030	16.230	15.715	4,411,194
2023-11-13	16.060	16.090	15.910	16.080	15.570	2,458,065
2023-11-10	16.050	16.090	15.980	16.000	15.492	2,462,096
2023-11-09	16.050	16.200	16.040	16.050	15.541	3,018,444
2023-11-08	16.210	16.330	16.030	16.110	15.599	3,282,200
2023-11-07	16.180	16.280	16.110	16.200	15.686	3,196,400
2023-11-06	16.020	16.230	15.950	16.180	15.666	5,464,965
2023-11-03	15.710	15.920	15.640	15.820	15.318	2,429,700
2023-11-02	15.830	15.900	15.600	15.640	15.144	2,447,200
2023-11-01	15.880	15.980	15.800	15.850	15.347	2,374,047
2023-10-31	15.780	15.890	15.750	15.820	15.318	2,590,398
2023-10-30	15.630	15.820	15.580	15.780	15.279	3,266,798

← NewerPage 12 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.