Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.040	16.190	15.680	15.740	15.566	8,315,781
2026-01-15	16.240	16.400	15.770	15.900	15.724	12,633,200
2026-01-14	16.120	16.960	16.080	16.430	16.248	19,519,025
2026-01-13	16.250	16.520	16.000	16.120	15.941	10,953,212
2026-01-12	16.000	16.300	15.980	16.260	16.080	9,530,200
2026-01-09	15.750	16.200	15.750	16.050	15.872	7,963,300
2026-01-08	15.960	15.970	15.670	15.770	15.595	8,524,600
2026-01-07	16.280	16.340	16.000	16.040	15.862	10,037,011
2026-01-06	16.010	16.330	16.010	16.260	16.080	13,414,400
2026-01-05	16.020	16.060	15.750	16.010	15.833	9,417,900
2025-12-31	15.950	16.390	15.870	16.070	15.892	11,326,624
2025-12-30	15.960	16.180	15.860	15.910	15.734	11,359,205
2025-12-29	15.530	16.550	15.460	16.080	15.902	22,576,385
2025-12-26	15.380	15.660	15.360	15.490	15.318	7,399,977
2025-12-25	15.440	15.600	15.350	15.390	15.220	7,442,100
2025-12-24	14.910	15.530	14.890	15.440	15.269	9,741,377
2025-12-23	15.100	15.160	14.910	14.930	14.765	4,085,057
2025-12-22	15.020	15.330	14.970	15.160	14.992	6,273,677
2025-12-19	15.080	15.150	14.940	15.000	14.834	5,432,400
2025-12-18	15.230	15.240	14.980	15.040	14.873	5,032,177
2025-12-17	15.050	15.320	14.820	15.230	15.061	8,438,388
2025-12-16	14.770	15.350	14.580	15.130	14.962	10,814,800
2025-12-15	14.880	14.950	14.690	14.790	14.626	3,786,714
2025-12-12	14.960	15.110	14.850	14.950	14.784	6,037,448
2025-12-11	15.400	15.440	14.890	14.920	14.755	7,438,091
2025-12-10	15.470	15.550	15.120	15.360	15.190	7,625,248
2025-12-09	15.500	15.820	15.410	15.500	15.328	12,596,900
2025-12-08	15.020	16.040	15.020	15.630	15.457	22,147,597
2025-12-05	14.380	14.990	14.380	14.890	14.725	9,701,407
2025-12-04	14.260	14.480	14.240	14.390	14.231	3,491,200
2025-12-03	14.260	14.530	14.260	14.350	14.171	4,262,129
2025-12-02	14.400	14.450	14.210	14.280	14.102	2,831,596
2025-12-01	14.300	14.550	14.300	14.400	14.221	4,091,249
2025-11-28	14.300	14.380	14.170	14.340	14.161	2,582,451
2025-11-27	14.260	14.350	14.180	14.210	14.033	3,218,100
2025-11-26	14.330	14.450	14.260	14.260	14.082	3,316,700
2025-11-25	14.410	14.540	14.330	14.330	14.152	3,806,451
2025-11-24	14.400	14.420	14.170	14.300	14.122	4,067,573
2025-11-21	14.770	14.860	14.200	14.230	14.053	6,940,549
2025-11-20	15.100	15.200	14.780	14.800	14.616	4,924,702
2025-11-19	15.150	15.270	14.850	14.880	14.695	4,729,100
2025-11-18	15.300	15.310	15.050	15.140	14.951	4,731,219
2025-11-17	15.260	15.440	15.150	15.270	15.080	4,562,995
2025-11-14	15.510	15.610	15.400	15.400	15.208	5,230,647
2025-11-13	15.340	15.740	15.220	15.610	15.416	9,742,600
2025-11-12	15.520	15.520	15.210	15.320	15.129	4,234,700
2025-11-11	15.650	15.680	15.330	15.400	15.208	6,572,700
2025-11-10	15.210	15.740	15.160	15.680	15.485	9,869,349
2025-11-07	15.250	15.270	15.110	15.120	14.932	4,165,800
2025-11-06	15.470	15.470	15.260	15.300	15.109	5,600,800
2025-11-05	15.480	15.550	15.360	15.380	15.188	5,487,500
2025-11-04	15.550	15.650	15.400	15.550	15.356	5,710,700
2025-11-03	15.570	15.770	15.340	15.660	15.465	7,826,900
2025-10-31	15.600	15.680	15.430	15.580	15.386	7,414,800
2025-10-30	15.690	15.880	15.490	15.520	15.327	11,791,705
2025-10-29	15.490	16.160	15.480	15.690	15.495	22,493,682
2025-10-28	14.920	15.370	14.880	15.350	15.159	14,138,100
2025-10-27	15.010	15.100	14.890	14.940	14.754	5,216,931
2025-10-24	15.020	15.020	14.790	14.960	14.774	5,674,149
2025-10-23	14.730	15.080	14.530	15.010	14.823	8,414,200

← NewerPage 4 of 5 · 243 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.