Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.790	12.940	12.580	12.580	12.559	7,806,400
2026-07-16	12.920	13.030	12.710	12.840	12.819	6,392,522
2026-07-15	12.730	13.080	12.520	13.070	13.048	8,172,815
2026-07-14	12.620	12.910	12.580	12.910	12.889	5,113,348
2026-07-13	12.860	12.920	12.530	12.640	12.619	5,480,335
2026-07-10	12.800	13.060	12.620	12.930	12.909	5,348,008
2026-07-09	12.660	12.790	12.490	12.750	12.729	4,523,280
2026-07-08	12.710	12.900	12.630	12.800	12.779	5,361,347
2026-07-07	12.850	13.190	12.610	12.710	12.689	7,483,600
2026-07-06	12.900	13.030	12.750	12.880	12.859	5,191,901
2026-07-03	12.860	13.040	12.700	12.870	12.849	6,485,300
2026-07-02	12.860	13.130	12.620	12.700	12.679	6,429,249
2026-07-01	12.550	13.140	12.360	12.970	12.949	7,572,850
2026-06-30	12.800	12.800	12.330	12.450	12.429	4,885,400
2026-06-29	12.630	12.870	12.460	12.620	12.599	6,137,985
2026-06-26	13.360	13.360	12.660	12.710	12.569	8,328,767
2026-06-25	13.010	13.680	12.790	13.410	13.261	9,840,508
2026-06-24	13.530	13.530	12.950	12.980	12.836	6,001,700
2026-06-23	13.250	13.680	13.200	13.400	13.252	10,200,400
2026-06-22	12.690	13.230	12.380	13.210	13.064	9,013,399
2026-06-18	12.800	13.020	12.500	12.700	12.559	6,906,983
2026-06-17	12.930	13.050	12.670	12.770	12.629	4,840,326
2026-06-16	13.000	13.080	12.880	12.930	12.787	6,838,750
2026-06-15	12.490	13.460	12.450	13.110	12.965	11,762,200
2026-06-12	12.130	12.610	12.110	12.480	12.342	6,644,185
2026-06-11	12.290	12.400	11.990	12.120	11.986	4,554,300
2026-06-10	12.250	12.370	12.150	12.340	12.203	4,536,947
2026-06-09	12.430	12.460	12.210	12.310	12.174	4,556,949
2026-06-08	12.790	12.870	12.260	12.390	12.253	7,053,600
2026-06-05	13.200	13.220	12.870	12.890	12.747	6,390,904
2026-06-04	13.420	13.480	13.040	13.130	12.985	6,813,652
2026-06-03	13.610	13.690	13.360	13.400	13.252	5,337,800
2026-06-02	13.910	13.950	13.540	13.560	13.410	8,733,848
2026-06-01	13.910	14.020	13.720	13.920	13.766	5,619,500
2026-05-29	13.850	14.350	13.850	13.910	13.756	8,261,600
2026-05-28	14.080	14.090	13.680	13.800	13.647	6,885,900
2026-05-27	14.130	14.340	13.850	14.060	13.904	7,041,200
2026-05-26	14.340	14.520	14.040	14.250	14.092	6,336,000
2026-05-25	14.390	14.850	14.270	14.450	14.290	6,746,000
2026-05-22	14.520	14.580	14.140	14.260	14.102	7,625,400
2026-05-21	14.570	15.230	14.450	14.470	14.310	12,752,418
2026-05-20	14.710	14.710	14.420	14.550	14.389	7,260,248
2026-05-19	14.920	14.950	14.460	14.740	14.577	11,079,500
2026-05-18	14.870	15.190	14.650	14.800	14.636	11,265,672
2026-05-15	15.500	15.600	14.680	14.720	14.557	20,789,800
2026-05-14	15.590	16.300	15.420	15.620	15.447	32,413,331
2026-05-13	14.660	15.700	14.600	15.410	15.239	22,397,383
2026-05-12	14.970	14.970	14.640	14.750	14.587	5,243,766
2026-05-11	14.910	15.010	14.720	14.930	14.765	5,744,700
2026-05-08	14.740	14.920	14.700	14.820	14.656	4,565,300
2026-05-07	14.870	14.930	14.630	14.780	14.616	7,576,300
2026-05-06	14.970	14.970	14.640	14.870	14.705	8,047,900
2026-04-30	14.690	14.920	14.500	14.820	14.656	6,194,800
2026-04-29	14.590	14.740	14.500	14.690	14.527	6,529,300
2026-04-28	14.450	14.620	14.440	14.450	14.290	6,541,700
2026-04-27	14.200	14.510	14.160	14.500	14.339	10,018,999
2026-04-24	14.200	14.300	13.790	14.100	13.944	13,054,951
2026-04-23	14.660	14.660	14.370	14.530	14.369	5,754,148
2026-04-22	14.440	14.660	14.370	14.660	14.498	4,564,900
2026-04-21	14.490	14.490	14.360	14.430	14.270	4,109,204

← NewerPage 2 of 3 · 121 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.