Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	18.080	18.530	18.050	18.370	17.384	3,697,805
2022-05-06	17.900	18.360	17.840	18.090	17.119	4,154,547
2022-05-05	18.040	18.540	18.010	18.370	17.384	5,453,617
2022-04-29	17.610	18.250	17.580	18.180	17.204	9,224,237
2022-04-28	17.800	18.070	17.350	17.370	16.438	8,239,926
2022-04-27	17.590	18.170	17.100	18.070	17.100	15,125,756
2022-04-26	20.130	20.280	18.900	18.980	17.961	11,341,909
2022-04-25	21.390	21.390	20.110	20.120	19.040	12,311,097
2022-04-22	20.990	22.620	20.900	21.880	20.706	15,930,221
2022-04-21	20.740	21.670	20.730	20.950	19.826	10,484,294
2022-04-20	21.020	21.350	20.760	20.830	19.712	5,046,382
2022-04-19	21.110	21.350	20.880	21.010	19.882	4,133,600
2022-04-18	21.200	21.240	20.680	21.200	20.062	5,502,375
2022-04-15	21.720	21.820	21.260	21.360	20.214	6,211,423
2022-04-14	21.930	22.210	21.820	21.850	20.677	5,726,580
2022-04-13	22.000	22.320	21.780	21.780	20.611	6,434,913
2022-04-12	21.680	22.380	21.440	22.200	21.009	7,137,994
2022-04-11	22.550	22.770	21.600	21.600	20.441	7,891,182
2022-04-08	22.790	23.040	22.350	22.630	21.416	6,840,941
2022-04-07	23.380	23.570	22.630	22.800	21.576	9,198,084
2022-04-06	23.260	23.600	23.190	23.450	22.192	5,450,252
2022-04-01	23.130	23.600	23.090	23.440	22.182	7,340,896
2022-03-31	23.490	23.720	23.240	23.260	22.012	7,637,283
2022-03-30	23.220	23.900	23.100	23.660	22.390	8,607,388
2022-03-29	23.680	23.850	23.010	23.070	21.832	8,017,763
2022-03-28	23.500	24.170	23.450	23.750	22.475	6,898,716
2022-03-25	24.500	24.690	23.800	23.820	22.542	10,984,661
2022-03-24	24.950	25.050	24.420	24.470	23.157	10,653,516
2022-03-23	24.650	25.470	24.510	25.130	23.781	17,092,523
2022-03-22	24.800	25.200	24.560	24.620	23.299	11,297,854
2022-03-21	25.100	25.770	24.840	25.040	23.696	13,746,870
2022-03-18	24.620	25.110	24.500	24.790	23.460	11,119,413
2022-03-17	24.870	25.500	24.670	24.740	23.412	18,199,768
2022-03-16	24.220	25.420	23.290	25.020	23.677	20,873,190
2022-03-15	24.300	25.350	23.780	23.830	22.551	15,078,133
2022-03-14	24.800	25.420	24.470	24.480	23.166	10,876,979
2022-03-11	25.320	25.700	24.500	25.360	23.999	18,754,176
2022-03-10	26.220	26.720	25.670	25.800	24.415	21,104,655
2022-03-09	26.180	27.020	25.620	26.540	25.116	28,487,758
2022-03-08	24.990	27.390	24.610	26.450	25.031	33,162,359
2022-03-07	24.250	25.560	24.020	25.020	23.677	15,925,562
2022-03-04	24.590	24.850	24.380	24.400	23.091	8,711,723
2022-03-03	25.350	25.440	24.900	24.930	23.592	9,250,741
2022-03-02	25.150	25.340	25.020	25.270	23.914	7,743,582
2022-03-01	25.590	25.740	25.080	25.490	24.122	10,685,472
2022-02-28	26.150	26.350	25.320	25.510	24.141	12,375,806
2022-02-25	26.080	26.980	26.010	26.210	24.803	15,270,600
2022-02-24	26.980	27.230	25.080	25.800	24.415	22,280,963
2022-02-23	26.340	27.890	26.300	27.250	25.788	19,063,192
2022-02-22	26.800	27.170	26.160	26.280	24.870	12,628,194
2022-02-21	26.430	27.380	26.380	27.050	25.598	13,308,870
2022-02-18	26.000	26.600	25.950	26.380	24.964	8,770,686
2022-02-17	26.990	27.110	26.140	26.310	24.898	16,056,405
2022-02-16	26.950	27.360	26.600	27.180	25.721	13,616,425
2022-02-15	26.490	27.090	26.260	26.800	25.362	9,715,814
2022-02-14	26.300	26.850	25.950	26.500	25.078	12,817,138
2022-02-11	26.400	27.910	25.860	26.850	25.409	21,073,619
2022-02-10	26.850	27.370	26.500	26.580	25.154	13,982,978
2022-02-09	26.740	27.140	26.600	26.900	25.456	14,252,827
2022-02-08	26.190	27.040	26.090	26.970	25.523	15,907,729

← NewerPage 19 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.