Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.490	15.760	15.430	15.690	15.192	2,799,300
2023-10-26	15.600	15.600	15.350	15.540	15.047	2,788,500
2023-10-25	15.750	15.820	15.590	15.600	15.105	3,562,149
2023-10-24	15.240	15.730	15.240	15.680	15.182	4,446,249
2023-10-23	15.710	15.800	15.170	15.220	14.737	3,688,849
2023-10-20	15.730	15.900	15.700	15.750	15.250	2,107,860
2023-10-19	15.860	16.040	15.760	15.780	15.279	2,809,787
2023-10-18	15.970	15.990	15.860	15.900	15.395	2,143,514
2023-10-17	15.900	16.060	15.830	16.000	15.492	3,392,084
2023-10-16	15.930	15.970	15.780	15.860	15.357	2,434,885
2023-10-13	16.020	16.030	15.880	15.930	15.424	3,010,994
2023-10-12	16.030	16.170	16.030	16.080	15.570	2,699,899
2023-10-11	16.050	16.090	15.930	15.940	15.434	2,255,500
2023-10-10	15.970	16.110	15.950	15.980	15.473	2,578,732
2023-10-09	16.190	16.190	15.890	15.960	15.453	3,799,600
2023-09-28	16.260	16.340	16.210	16.210	15.695	3,016,000
2023-09-27	16.200	16.350	16.200	16.230	15.715	2,478,000
2023-09-26	16.220	16.290	16.210	16.230	15.715	2,244,034
2023-09-25	16.540	16.550	16.200	16.220	15.705	4,918,800
2023-09-22	16.240	16.570	16.190	16.560	16.034	3,731,257
2023-09-21	16.370	16.490	16.280	16.280	15.763	3,143,400
2023-09-20	16.360	16.460	16.360	16.390	15.870	1,782,768
2023-09-19	16.490	16.510	16.380	16.390	15.870	2,502,700
2023-09-18	16.470	16.520	16.350	16.500	15.976	2,640,765
2023-09-15	16.460	16.530	16.380	16.470	15.947	2,592,100
2023-09-14	16.460	16.520	16.380	16.430	15.908	2,291,524
2023-09-13	16.560	16.630	16.420	16.460	15.938	2,398,324
2023-09-12	16.660	16.710	16.550	16.590	16.063	2,375,000
2023-09-11	16.460	16.740	16.360	16.710	16.180	5,463,800
2023-09-08	16.310	16.540	16.300	16.450	15.928	3,084,032
2023-09-07	16.440	16.580	16.360	16.370	15.850	3,699,069
2023-09-06	16.500	16.560	16.340	16.480	15.957	6,002,671
2023-09-05	16.660	16.690	16.470	16.560	16.034	4,571,078
2023-09-04	16.630	16.800	16.560	16.650	16.122	6,938,500
2023-09-01	16.710	16.850	16.600	16.620	16.092	3,797,642
2023-08-31	16.900	17.000	16.650	16.660	16.131	4,222,229
2023-08-30	17.270	17.340	16.910	16.920	16.383	7,243,260
2023-08-29	17.220	17.480	17.060	17.400	16.848	7,402,800
2023-08-28	18.330	18.330	17.250	17.300	16.751	9,726,647
2023-08-25	17.130	17.170	16.760	16.830	16.296	5,127,791
2023-08-24	17.310	17.480	17.020	17.140	16.596	4,575,100
2023-08-23	17.590	17.590	17.170	17.200	16.654	3,877,800
2023-08-22	17.550	17.660	17.300	17.600	17.041	4,656,523
2023-08-21	17.910	18.050	17.480	17.480	16.925	4,650,591
2023-08-18	18.120	18.290	17.760	17.780	17.216	4,583,600
2023-08-17	18.060	18.250	17.850	18.120	17.545	6,471,299
2023-08-16	17.720	18.390	17.620	18.170	17.593	9,023,808
2023-08-15	17.800	17.900	17.600	17.840	17.274	4,167,694
2023-08-14	17.800	18.000	17.700	17.860	17.293	5,797,121
2023-08-11	18.550	18.550	17.940	18.040	17.467	10,040,564
2023-08-10	18.400	18.640	18.370	18.590	18.000	6,135,655
2023-08-09	18.450	18.740	18.310	18.420	17.835	7,950,446
2023-08-08	18.640	18.790	18.270	18.590	18.000	8,465,000
2023-08-07	18.910	19.130	18.600	18.730	18.135	16,244,964
2023-08-04	19.000	19.950	18.730	19.390	18.775	31,840,247
2023-08-03	18.320	18.760	18.090	18.680	18.087	13,554,562
2023-08-02	18.150	18.500	18.100	18.280	17.700	10,975,599
2023-08-01	18.650	19.090	18.000	18.220	17.642	21,485,936
2023-07-31	18.490	19.510	18.420	18.600	18.010	30,192,285
2023-07-28	16.910	18.630	16.900	18.390	17.806	30,540,628

← NewerPage 13 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.