Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.690	18.110	17.520	18.040	17.317	6,888,753
2023-01-31	17.890	17.890	17.490	17.510	16.808	5,079,970
2023-01-30	18.080	18.160	17.710	17.730	17.019	7,481,185
2023-01-20	18.470	18.580	17.920	17.970	17.250	8,609,594
2023-01-19	17.970	18.710	17.880	18.510	17.768	12,491,314
2023-01-18	17.820	18.250	17.720	17.910	17.192	8,474,788
2023-01-17	17.140	18.070	17.100	17.890	17.173	11,865,985
2023-01-16	16.800	17.500	16.760	17.220	16.530	7,538,632
2023-01-13	16.470	16.820	16.470	16.800	16.127	2,873,947
2023-01-12	16.450	16.570	16.330	16.530	15.867	1,804,168
2023-01-11	16.550	16.650	16.420	16.480	15.819	2,072,517
2023-01-10	16.600	16.760	16.510	16.620	15.954	2,420,970
2023-01-09	16.450	16.730	16.410	16.620	15.954	2,977,912
2023-01-06	16.420	16.570	16.350	16.400	15.743	2,066,133
2023-01-05	16.350	16.600	16.350	16.470	15.810	3,108,320
2023-01-04	16.240	16.400	16.220	16.390	15.733	1,849,654
2023-01-03	16.120	16.320	15.950	16.310	15.656	2,187,799
2022-12-30	16.110	16.230	16.030	16.120	15.474	1,433,491
2022-12-29	16.190	16.270	16.090	16.090	15.445	1,594,859
2022-12-28	16.400	16.590	16.180	16.250	15.599	2,599,875
2022-12-27	16.220	16.880	16.220	16.520	15.858	3,645,031
2022-12-26	16.240	16.350	16.130	16.180	15.531	2,250,593
2022-12-23	15.720	16.280	15.600	16.210	15.560	4,117,619
2022-12-22	16.710	16.830	16.000	16.360	15.704	1,893,467
2022-12-21	16.710	16.800	16.470	16.600	15.935	1,830,943
2022-12-20	16.840	17.000	16.690	16.720	16.050	1,916,065
2022-12-19	17.220	17.340	16.830	16.910	16.232	3,319,360
2022-12-16	17.200	17.370	17.120	17.310	16.616	2,100,067
2022-12-15	17.300	17.410	17.290	17.300	16.607	1,604,447
2022-12-14	17.390	17.480	17.320	17.350	16.655	1,858,600
2022-12-13	17.440	17.450	17.270	17.360	16.664	2,124,000
2022-12-12	17.500	17.580	17.370	17.370	16.674	2,991,875
2022-12-09	17.620	17.800	17.500	17.500	16.799	3,646,310
2022-12-08	17.900	17.970	17.660	17.680	16.971	2,945,000
2022-12-07	18.100	18.180	17.800	17.880	17.163	4,178,033
2022-12-06	18.000	18.370	17.900	18.140	17.413	6,095,700
2022-12-05	17.660	18.150	17.630	18.060	17.336	6,686,625
2022-12-02	17.570	17.620	17.430	17.530	16.827	2,260,664
2022-12-01	17.700	17.930	17.530	17.530	16.827	3,533,800
2022-11-30	17.630	17.740	17.510	17.540	16.837	2,801,854
2022-11-29	17.080	17.660	17.080	17.630	16.923	4,809,526
2022-11-28	17.150	17.180	16.850	17.120	16.434	2,795,659
2022-11-25	17.170	17.470	17.160	17.280	16.587	2,552,606
2022-11-24	17.330	17.430	17.180	17.200	16.511	2,012,436
2022-11-23	17.450	17.560	17.170	17.210	16.520	2,739,347
2022-11-22	17.530	17.700	17.400	17.430	16.731	2,694,618
2022-11-21	17.680	17.740	17.300	17.480	16.779	3,855,129
2022-11-18	18.030	18.110	17.780	17.780	17.067	3,357,204
2022-11-17	17.860	18.130	17.770	18.050	17.326	4,397,607
2022-11-16	18.160	18.180	17.820	17.860	17.144	5,340,870
2022-11-15	17.750	18.400	17.710	18.220	17.490	8,665,640
2022-11-14	17.610	18.170	17.520	17.830	17.115	6,582,930
2022-11-11	17.650	17.940	17.490	17.610	16.904	6,579,989
2022-11-10	17.220	17.550	17.210	17.350	16.655	2,359,344
2022-11-09	17.480	17.560	17.300	17.300	16.607	2,216,570
2022-11-08	17.540	17.540	17.280	17.400	16.703	2,304,041
2022-11-07	17.320	17.580	17.320	17.500	16.799	3,116,125
2022-11-04	17.300	17.710	17.290	17.560	16.856	4,277,878
2022-11-03	17.270	17.340	17.110	17.310	16.616	2,566,127
2022-11-02	17.330	17.520	17.310	17.370	16.674	3,689,122

← NewerPage 16 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.