Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.820	17.420	16.790	16.840	16.165	6,181,128
2023-04-26	16.480	16.610	16.400	16.560	15.896	2,551,300
2023-04-25	16.420	16.550	16.250	16.530	15.867	3,663,787
2023-04-24	16.580	16.670	16.230	16.290	15.637	3,563,500
2023-04-21	17.100	17.180	16.540	16.550	15.887	5,932,836
2023-04-20	17.310	17.310	17.000	17.140	16.453	3,157,881
2023-04-19	17.580	17.580	17.230	17.250	16.559	3,718,400
2023-04-18	17.680	17.700	17.450	17.550	16.847	3,382,089
2023-04-17	17.380	17.750	17.360	17.650	16.943	4,223,136
2023-04-14	17.600	17.640	17.410	17.420	16.722	3,275,381
2023-04-13	17.670	17.740	17.500	17.600	16.895	3,434,687
2023-04-12	17.650	17.800	17.630	17.660	16.952	3,696,170
2023-04-11	17.810	17.980	17.710	17.790	17.077	3,322,500
2023-04-10	18.150	18.200	17.770	17.810	17.096	4,202,740
2023-04-07	17.750	18.130	17.750	18.000	17.278	4,654,467
2023-04-06	17.940	18.040	17.710	17.760	17.048	4,345,544
2023-04-04	18.080	18.230	17.750	17.960	17.240	7,492,660
2023-04-03	16.960	18.260	16.950	17.980	17.259	13,075,905
2023-03-31	16.960	17.130	16.910	16.960	16.280	2,299,712
2023-03-30	17.110	17.150	16.800	17.000	16.319	3,147,875
2023-03-29	17.570	17.600	17.080	17.110	16.424	3,675,383
2023-03-28	17.550	17.700	17.460	17.530	16.827	3,951,481
2023-03-27	17.380	17.610	17.250	17.500	16.799	3,476,133
2023-03-24	17.390	17.560	17.320	17.350	16.655	2,744,573
2023-03-23	17.210	17.420	17.150	17.400	16.703	2,835,382
2023-03-22	17.190	17.320	17.170	17.220	16.530	1,923,978
2023-03-21	17.130	17.220	17.070	17.170	16.482	2,023,190
2023-03-20	17.380	17.500	17.040	17.080	16.395	3,027,536
2023-03-17	17.130	17.340	17.100	17.220	16.530	2,476,428
2023-03-16	17.390	17.440	16.920	16.990	16.309	3,702,808
2023-03-15	17.590	17.620	17.290	17.340	16.645	4,088,949
2023-03-14	17.230	17.290	16.700	17.050	16.367	3,032,033
2023-03-13	17.290	17.380	17.140	17.340	16.645	2,693,154
2023-03-10	17.520	17.640	17.270	17.270	16.578	3,032,530
2023-03-09	17.880	17.880	17.570	17.570	16.866	2,613,138
2023-03-08	17.540	17.800	17.460	17.690	16.981	2,424,476
2023-03-07	17.890	18.110	17.530	17.590	16.885	4,874,118
2023-03-06	17.900	18.190	17.860	17.930	17.211	4,799,539
2023-03-03	17.910	17.990	17.800	17.930	17.211	2,838,305
2023-03-02	18.010	18.070	17.860	17.890	17.173	3,438,806
2023-03-01	17.950	18.080	17.850	18.000	17.278	3,690,545
2023-02-28	17.820	18.110	17.760	17.980	17.259	4,294,959
2023-02-27	17.980	18.200	17.610	17.650	16.943	4,867,629
2023-02-24	17.890	18.250	17.730	18.000	17.278	5,754,279
2023-02-23	17.900	18.140	17.820	17.940	17.221	3,544,755
2023-02-22	17.750	17.950	17.660	17.900	17.182	3,790,572
2023-02-21	17.790	17.830	17.650	17.800	17.087	2,575,972
2023-02-20	17.360	17.820	17.360	17.790	17.077	4,779,641
2023-02-17	17.440	17.590	17.240	17.240	16.549	2,777,659
2023-02-16	17.680	17.910	17.270	17.460	16.760	4,836,847
2023-02-15	17.890	17.910	17.650	17.680	16.971	2,634,870
2023-02-14	17.850	17.990	17.780	17.910	17.192	2,927,554
2023-02-13	17.590	17.920	17.520	17.860	17.144	4,746,479
2023-02-10	17.670	17.750	17.520	17.600	16.895	2,551,512
2023-02-09	17.400	17.680	17.380	17.680	16.971	3,022,698
2023-02-08	17.690	17.690	17.390	17.400	16.703	2,980,459
2023-02-07	17.570	17.720	17.460	17.610	16.904	2,984,199
2023-02-06	17.580	17.670	17.460	17.500	16.799	3,095,234
2023-02-03	17.800	17.850	17.550	17.720	17.010	3,114,892
2023-02-02	18.090	18.090	17.790	17.830	17.115	4,764,066

← NewerPage 15 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.