Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.700	14.700	14.370	14.440	14.280	4,826,200
2026-04-17	14.440	14.490	14.330	14.330	14.171	3,240,700
2026-04-16	14.290	14.550	14.250	14.440	14.280	5,773,123
2026-04-15	14.180	14.500	14.180	14.290	14.132	5,448,300
2026-04-14	14.240	14.260	14.060	14.180	14.023	3,592,700
2026-04-13	14.110	14.260	14.020	14.110	13.954	5,789,915
2026-04-10	13.900	14.420	13.850	14.100	13.944	7,694,047
2026-04-09	13.910	13.940	13.780	13.800	13.647	4,185,640
2026-04-08	13.790	14.030	13.740	14.010	13.855	7,083,800
2026-04-07	13.650	13.650	13.410	13.600	13.449	4,492,400
2026-04-03	13.540	13.700	13.400	13.410	13.261	3,662,020
2026-04-02	13.820	13.820	13.420	13.480	13.331	6,161,400
2026-04-01	13.970	14.000	13.780	13.850	13.697	4,061,991
2026-03-31	13.840	14.000	13.710	13.760	13.608	4,139,300
2026-03-30	13.760	13.870	13.580	13.830	13.677	5,488,700
2026-03-27	13.680	13.900	13.660	13.820	13.667	4,110,700
2026-03-26	14.050	14.080	13.720	13.770	13.617	4,893,638
2026-03-25	13.980	14.200	13.900	14.080	13.924	4,368,076
2026-03-24	13.940	14.020	13.790	13.980	13.825	6,090,482
2026-03-23	14.110	14.190	13.660	13.780	13.627	9,934,520
2026-03-20	14.780	14.810	14.310	14.360	14.201	7,212,498
2026-03-19	14.790	14.940	14.650	14.750	14.587	5,972,262
2026-03-18	14.820	14.960	14.680	14.950	14.784	7,644,947
2026-03-17	14.700	15.440	14.550	14.850	14.685	12,603,787
2026-03-16	14.550	14.820	14.500	14.740	14.577	9,522,599
2026-03-13	15.460	15.460	14.530	14.560	14.399	18,533,634
2026-03-12	15.000	15.580	14.980	15.470	15.299	13,340,660
2026-03-11	14.960	15.060	14.730	14.980	14.814	7,833,699
2026-03-10	14.900	15.140	14.900	14.960	14.794	6,413,500
2026-03-09	15.200	15.420	14.730	14.810	14.646	12,223,748
2026-03-06	14.730	15.600	14.690	15.360	15.190	12,616,705
2026-03-05	14.920	15.000	14.610	14.650	14.488	5,315,060
2026-03-04	14.850	15.090	14.650	14.780	14.616	6,145,628
2026-03-03	15.270	15.390	14.820	14.850	14.685	8,945,409
2026-03-02	15.400	15.460	15.030	15.270	15.101	9,685,589
2026-02-27	14.980	15.650	14.970	15.620	15.447	10,629,896
2026-02-26	15.250	15.250	15.000	15.040	14.873	4,493,851
2026-02-25	15.060	15.320	15.020	15.240	15.071	5,127,500
2026-02-24	15.500	15.540	14.920	14.980	14.814	8,059,248
2026-02-13	15.300	15.780	15.270	15.350	15.180	8,159,498
2026-02-12	15.380	15.380	15.140	15.260	15.091	4,652,139
2026-02-11	15.390	15.390	15.270	15.300	15.131	3,490,200
2026-02-10	15.340	15.440	15.230	15.330	15.160	4,582,600
2026-02-09	15.320	15.400	15.210	15.310	15.140	4,884,748
2026-02-06	15.310	15.440	15.190	15.210	15.042	5,636,700
2026-02-05	15.500	15.610	15.200	15.430	15.259	5,936,401
2026-02-04	15.370	15.530	15.190	15.480	15.309	5,983,804
2026-02-03	15.530	15.600	15.260	15.370	15.200	6,826,648
2026-02-02	15.800	15.940	15.340	15.360	15.190	8,800,300
2026-01-30	16.200	16.350	15.700	15.860	15.684	8,656,115
2026-01-29	16.200	16.350	15.950	16.150	15.971	6,789,600
2026-01-28	16.650	16.700	16.210	16.270	16.090	6,883,348
2026-01-27	16.790	16.790	16.210	16.650	16.466	8,217,000
2026-01-26	16.600	16.960	16.400	16.720	16.535	12,535,300
2026-01-23	16.340	16.860	16.280	16.590	16.406	11,585,070
2026-01-22	15.820	16.580	15.670	16.370	16.189	15,438,797
2026-01-21	16.240	16.470	16.100	16.180	16.001	8,718,651
2026-01-20	16.200	16.370	15.940	16.180	16.001	8,995,642
2026-01-19	15.830	16.350	15.800	16.150	15.971	10,504,148
2026-01-16	16.040	16.190	15.680	15.740	15.566	8,315,781

← NewerPage 3 of 20 · 1,165 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.