Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.100	19.100	17.910	18.180	17.451	6,892,341
2022-08-01	19.290	19.360	19.110	19.240	18.469	2,273,291
2022-07-29	19.500	19.530	19.200	19.250	18.478	3,269,719
2022-07-28	19.060	19.600	19.030	19.420	18.642	5,779,826
2022-07-27	18.910	19.030	18.890	18.950	18.190	1,854,669
2022-07-26	18.930	19.080	18.800	18.970	18.210	2,164,669
2022-07-25	19.010	19.260	18.890	18.930	18.171	2,817,440
2022-07-22	19.330	19.590	19.030	19.210	18.440	4,116,360
2022-07-21	19.320	19.500	19.300	19.300	18.526	2,727,959
2022-07-20	19.670	19.740	19.340	19.410	18.632	3,567,606
2022-07-19	19.620	19.960	19.590	19.790	18.728	6,886,307
2022-07-18	19.020	19.380	19.000	19.350	18.312	3,065,241
2022-07-15	19.560	19.660	18.890	18.920	17.905	4,827,637
2022-07-14	19.380	19.740	19.360	19.620	18.567	4,719,481
2022-07-13	19.230	19.500	19.230	19.360	18.321	3,110,049
2022-07-12	19.330	19.700	19.160	19.300	18.264	5,850,808
2022-07-11	19.240	19.300	19.090	19.190	18.160	2,860,407
2022-07-08	19.380	19.590	19.260	19.290	18.255	3,228,794
2022-07-07	19.360	19.490	19.280	19.280	18.245	2,895,246
2022-07-06	19.530	19.760	19.220	19.380	18.340	3,973,129
2022-07-05	19.960	20.140	19.450	19.580	18.529	5,285,712
2022-07-04	19.800	19.910	19.500	19.910	18.842	4,470,960
2022-07-01	20.090	20.190	19.770	19.810	18.747	5,485,109
2022-06-30	20.100	20.330	20.010	20.170	19.088	5,297,881
2022-06-29	20.500	20.660	19.960	19.980	18.908	9,036,469
2022-06-28	20.660	20.770	20.350	20.590	19.485	7,604,217
2022-06-27	20.980	20.990	20.460	20.670	19.561	6,865,702
2022-06-24	20.950	21.080	20.700	20.840	19.722	9,483,537
2022-06-23	20.000	21.350	19.880	20.950	19.826	17,248,538
2022-06-22	20.200	20.380	19.850	19.850	18.785	6,600,422
2022-06-21	20.400	20.580	19.950	20.250	19.163	7,794,359
2022-06-20	20.310	20.750	20.280	20.390	19.296	8,962,509
2022-06-17	20.280	20.950	20.150	20.400	19.305	13,423,400
2022-06-16	21.160	21.440	20.560	20.560	19.457	24,531,638
2022-06-15	22.570	23.630	21.860	21.880	20.706	42,695,293
2022-06-14	19.420	21.620	19.080	21.620	20.460	19,713,129
2022-06-13	19.700	19.870	19.450	19.650	18.595	5,668,571
2022-06-10	19.430	20.080	19.360	19.980	18.908	7,987,397
2022-06-09	19.720	20.300	19.450	19.520	18.472	7,339,988
2022-06-08	19.790	19.980	19.410	19.750	18.690	5,402,541
2022-06-07	19.750	19.900	19.530	19.650	18.595	5,166,594
2022-06-06	19.400	19.780	19.330	19.660	18.605	6,022,200
2022-06-02	19.210	19.680	19.070	19.470	18.425	5,998,244
2022-06-01	18.880	19.500	18.850	19.230	18.198	5,513,088
2022-05-31	18.890	18.970	18.590	18.930	17.914	4,122,543
2022-05-30	18.720	18.900	18.610	18.690	17.687	3,638,148
2022-05-27	18.610	18.800	18.450	18.650	17.649	3,707,147
2022-05-26	18.350	18.700	18.100	18.580	17.583	4,226,995
2022-05-25	18.100	18.360	18.040	18.360	17.375	3,695,236
2022-05-24	19.100	19.190	18.000	18.000	17.034	6,280,636
2022-05-23	18.610	19.140	18.610	19.090	18.066	5,903,159
2022-05-20	18.740	18.910	18.550	18.740	17.734	5,581,501
2022-05-19	18.300	18.420	18.240	18.400	17.413	3,483,643
2022-05-18	18.410	18.700	18.370	18.560	17.564	3,728,500
2022-05-17	18.450	18.520	18.130	18.380	17.394	3,540,160
2022-05-16	18.720	18.800	18.380	18.410	17.422	3,355,167
2022-05-13	18.640	18.860	18.420	18.590	17.592	3,817,965
2022-05-12	18.500	18.940	18.490	18.640	17.640	4,550,306
2022-05-11	18.540	19.040	18.460	18.650	17.649	7,601,406
2022-05-10	18.140	18.570	18.100	18.480	17.488	5,313,110

← NewerPage 18 of 20 · 1,167 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.