Yongan Futures Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	25.970	26.500	25.740	26.270	24.860	12,159,855
2022-01-28	26.200	26.370	25.450	25.530	24.160	12,550,793
2022-01-27	26.910	27.100	25.830	25.840	24.453	17,033,463
2022-01-26	27.060	27.520	26.710	27.190	25.731	14,263,579
2022-01-25	26.980	27.560	26.660	26.740	25.305	15,202,464
2022-01-24	27.780	28.140	26.900	27.020	25.570	21,325,623
2022-01-21	30.000	30.500	28.160	28.180	26.668	34,507,085
2022-01-20	30.850	33.330	30.300	30.670	29.024	36,610,229
2022-01-19	30.940	31.850	30.700	31.270	29.592	21,406,038
2022-01-18	30.900	32.470	29.970	30.900	29.242	38,732,395
2022-01-17	33.110	33.540	31.850	31.850	30.141	45,177,048
2022-01-14	31.000	34.980	30.800	34.430	32.582	60,422,497
2022-01-13	31.800	33.540	31.540	31.800	30.093	31,918,547
2022-01-12	31.320	32.070	30.710	31.990	30.273	28,277,059
2022-01-11	30.980	32.490	30.830	31.570	29.876	31,140,362
2022-01-10	30.610	31.770	30.610	30.710	29.062	22,355,357
2022-01-07	32.480	32.480	30.580	31.270	29.592	39,653,044
2022-01-06	31.600	34.530	31.600	32.770	31.011	45,006,079
2022-01-05	32.000	33.880	31.010	31.920	30.207	50,158,362
2022-01-04	34.010	35.360	33.770	33.770	31.958	31,451,575
2021-12-31	40.990	40.990	37.520	37.520	35.506	93,966,859
2021-12-30	41.690	41.690	41.690	41.690	39.453	1,318,894
2021-12-29	37.900	37.900	37.900	37.900	35.866	1,523,907
2021-12-28	34.450	34.450	34.450	34.450	32.601	1,322,406
2021-12-27	31.320	31.320	31.320	31.320	29.639	1,110,373
2021-12-24	28.470	28.470	28.470	28.470	26.942	2,274,900
2021-12-23	21.560	25.880	21.560	25.880	24.491	2,701,534

← NewerPage 20 of 20 · 1,167 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.