Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	17.150	17.510	17.080	17.500	16.799	4,194,330
2022-10-31	16.990	17.230	16.720	17.040	16.357	2,911,051
2022-10-28	17.280	17.590	16.860	16.960	16.280	4,790,210
2022-10-27	17.280	17.590	17.110	17.280	16.587	3,706,916
2022-10-26	16.780	17.310	16.780	17.170	16.482	3,779,489
2022-10-25	16.750	17.020	16.560	16.780	16.107	2,637,059
2022-10-24	17.090	17.400	16.760	16.800	16.127	3,593,505
2022-10-21	17.280	17.410	17.050	17.050	16.367	2,664,308
2022-10-20	17.150	17.480	16.950	17.070	16.386	4,513,241
2022-10-19	17.090	17.820	17.060	17.360	16.664	6,524,933
2022-10-18	17.330	17.870	17.210	17.230	16.539	4,643,328
2022-10-17	16.850	17.410	16.840	17.270	16.578	3,175,111
2022-10-14	16.790	17.140	16.790	16.980	16.299	2,991,625
2022-10-13	16.500	16.860	16.500	16.680	16.011	2,861,088
2022-10-12	16.190	16.630	16.140	16.610	15.944	2,828,159
2022-10-11	16.000	16.270	15.920	16.170	15.522	2,313,111
2022-10-10	16.420	16.750	15.990	15.990	15.349	2,983,447
2022-09-30	16.600	16.800	16.420	16.420	15.762	1,789,063
2022-09-29	17.050	17.060	16.560	16.620	15.954	2,130,143
2022-09-28	17.050	17.160	16.780	16.780	16.107	2,163,570
2022-09-27	16.790	17.100	16.720	17.070	16.386	2,455,057
2022-09-26	16.990	17.100	16.620	16.620	15.954	2,937,051
2022-09-23	17.350	17.480	17.090	17.170	16.482	2,846,589
2022-09-22	17.280	17.630	17.250	17.400	16.703	2,608,677
2022-09-21	17.160	17.500	16.880	17.410	16.712	2,825,847
2022-09-20	17.270	17.330	17.140	17.180	16.491	1,768,647
2022-09-19	17.350	17.470	17.080	17.160	16.472	2,550,634
2022-09-16	18.130	18.150	17.380	17.380	16.683	5,637,868
2022-09-15	18.460	18.600	18.030	18.200	17.470	4,357,853
2022-09-14	18.500	18.650	18.250	18.440	17.701	3,755,077
2022-09-13	18.600	19.000	18.600	18.800	18.046	4,540,189
2022-09-09	18.400	18.760	18.380	18.630	17.883	3,706,539
2022-09-08	18.530	18.620	18.380	18.400	17.662	2,280,689
2022-09-07	18.690	18.690	18.510	18.530	17.787	2,264,294
2022-09-06	18.640	18.770	18.480	18.740	17.989	3,604,968
2022-09-05	18.360	18.670	18.340	18.540	17.797	2,745,332
2022-09-02	18.310	18.520	18.270	18.340	17.605	2,799,006
2022-09-01	18.510	18.650	18.180	18.210	17.480	3,954,140
2022-08-31	18.740	18.890	18.340	18.550	17.806	5,709,126
2022-08-30	18.540	19.070	18.510	18.720	17.970	5,628,603
2022-08-29	19.160	19.170	18.480	18.580	17.835	9,485,386
2022-08-26	19.210	20.180	19.050	19.520	18.738	10,803,255
2022-08-25	18.930	19.590	18.800	19.120	18.354	5,107,948
2022-08-24	19.330	19.800	18.800	18.800	18.046	5,959,111
2022-08-23	19.280	19.660	19.160	19.420	18.642	3,971,289
2022-08-22	19.220	19.400	19.150	19.270	18.498	2,383,477
2022-08-19	19.310	19.520	19.220	19.240	18.469	2,700,649
2022-08-18	19.580	19.660	19.300	19.400	18.622	3,109,248
2022-08-17	19.350	19.860	19.310	19.660	18.872	4,010,418
2022-08-16	19.510	19.660	19.360	19.380	18.603	2,491,072
2022-08-15	19.520	19.570	19.380	19.450	18.670	3,171,438
2022-08-12	19.710	19.850	19.560	19.590	18.805	4,699,373
2022-08-11	19.350	19.900	19.210	19.860	19.064	8,832,686
2022-08-10	19.000	19.340	18.910	19.190	18.421	3,439,090
2022-08-09	19.100	19.100	18.870	18.920	18.162	2,185,339
2022-08-08	18.960	19.100	18.900	19.010	18.248	2,290,550
2022-08-05	18.530	19.050	18.480	19.020	18.258	4,350,730
2022-08-04	18.220	18.590	18.050	18.480	17.739	3,677,854
2022-08-03	18.220	18.420	18.010	18.020	17.298	3,472,600
2022-08-02	19.100	19.100	17.910	18.180	17.451	6,892,341

← NewerPage 17 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.