Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	17.090	17.190	16.920	16.940	16.402	2,848,887
2023-07-26	17.070	17.130	16.960	17.090	16.548	4,042,464
2023-07-25	16.720	17.340	16.720	17.170	16.625	11,423,238
2023-07-24	16.470	16.500	16.360	16.410	15.889	1,466,800
2023-07-21	16.410	16.550	16.360	16.470	15.947	2,113,908
2023-07-20	16.600	16.650	16.410	16.410	15.889	2,836,230
2023-07-19	16.560	16.620	16.480	16.590	16.063	1,510,547
2023-07-18	16.530	16.620	16.470	16.590	16.063	1,613,122
2023-07-17	16.540	16.560	16.380	16.540	16.015	1,859,959
2023-07-14	16.540	16.610	16.500	16.550	16.025	1,683,922
2023-07-13	16.390	16.660	16.390	16.590	16.063	2,867,100
2023-07-12	16.490	16.590	16.400	16.410	15.889	2,175,247
2023-07-11	16.480	16.540	16.380	16.480	15.957	2,380,705
2023-07-10	16.340	16.490	16.330	16.450	15.928	3,313,656
2023-07-07	16.050	16.260	16.050	16.230	15.715	2,112,483
2023-07-06	16.150	16.200	16.090	16.100	15.589	2,058,100
2023-07-05	16.320	16.390	16.240	16.250	15.599	2,639,754
2023-07-04	16.410	16.480	16.310	16.350	15.695	2,463,926
2023-07-03	16.330	16.460	16.220	16.440	15.781	3,695,785
2023-06-30	16.250	16.370	16.220	16.260	15.608	4,924,509
2023-06-29	16.230	16.360	16.230	16.250	15.599	1,573,030
2023-06-28	16.300	16.340	16.130	16.320	15.666	1,692,900
2023-06-27	16.080	16.330	16.060	16.300	15.647	2,348,000
2023-06-26	16.290	16.290	16.010	16.020	15.378	3,007,000
2023-06-21	16.460	16.530	16.290	16.290	15.637	2,833,317
2023-06-20	16.610	16.660	16.480	16.480	15.819	2,723,499
2023-06-19	16.850	16.890	16.610	16.620	15.954	3,257,801
2023-06-16	16.830	16.910	16.790	16.850	16.175	2,168,012
2023-06-15	16.700	16.910	16.650	16.860	16.184	2,481,715
2023-06-14	16.750	16.850	16.680	16.730	16.059	2,076,935
2023-06-13	16.720	16.780	16.640	16.750	16.079	2,401,669
2023-06-12	16.910	16.940	16.730	16.750	16.079	2,709,970
2023-06-09	16.770	17.000	16.700	17.000	16.319	4,606,146
2023-06-08	16.680	17.030	16.540	16.780	16.107	4,040,901
2023-06-07	16.650	16.800	16.600	16.690	16.021	2,103,522
2023-06-06	17.020	17.070	16.630	16.640	15.973	3,095,553
2023-06-05	17.000	17.120	16.970	17.030	16.347	4,469,369
2023-06-02	16.980	17.050	16.900	17.000	16.319	3,578,547
2023-06-01	16.980	17.000	16.780	16.920	16.242	4,102,600
2023-05-31	16.840	16.990	16.780	16.970	16.290	3,629,200
2023-05-30	16.760	16.870	16.610	16.850	16.175	3,209,696
2023-05-29	16.940	16.980	16.780	16.780	16.107	2,703,848
2023-05-26	17.000	17.000	16.740	16.880	16.203	3,085,640
2023-05-25	16.950	17.150	16.840	17.000	16.319	4,593,357
2023-05-24	17.080	17.140	16.890	16.980	16.299	3,184,700
2023-05-23	17.250	17.340	17.010	17.040	16.357	4,285,359
2023-05-22	17.300	17.400	17.220	17.250	16.559	3,126,374
2023-05-19	17.450	17.510	17.190	17.370	16.674	3,527,393
2023-05-18	17.640	17.720	17.440	17.520	16.818	3,482,388
2023-05-17	17.550	17.850	17.410	17.670	16.962	3,323,400
2023-05-16	17.650	17.800	17.580	17.650	16.943	3,437,401
2023-05-15	17.550	17.740	17.260	17.720	17.010	4,315,429
2023-05-12	17.750	17.850	17.550	17.590	16.885	3,629,229
2023-05-11	17.760	17.900	17.640	17.660	16.952	4,534,901
2023-05-10	17.950	18.080	17.630	17.750	17.039	8,730,900
2023-05-09	18.000	18.580	17.950	18.100	17.374	17,332,181
2023-05-08	17.610	18.120	17.540	18.050	17.326	10,917,643
2023-05-05	17.480	17.750	17.390	17.630	16.923	6,469,277
2023-05-04	16.900	17.490	16.850	17.430	16.731	6,946,515
2023-04-28	16.830	17.100	16.790	16.990	16.309	4,762,163

← NewerPage 14 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.