Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.750	14.830	14.630	14.730	14.547	3,843,600
2025-10-21	14.570	14.970	14.510	14.830	14.645	7,841,711
2025-10-20	14.650	14.660	14.430	14.500	14.319	3,480,911
2025-10-17	14.760	14.820	14.360	14.380	14.201	5,086,200
2025-10-16	14.900	14.900	14.650	14.730	14.547	3,703,300
2025-10-15	14.900	14.940	14.700	14.910	14.724	4,423,500
2025-10-14	14.900	15.130	14.730	14.770	14.586	5,960,100
2025-10-13	14.700	14.990	14.600	14.910	14.724	5,558,452
2025-10-10	15.030	15.150	14.900	15.020	14.833	5,655,036
2025-10-09	15.110	15.140	14.790	14.970	14.784	5,961,800
2025-09-30	15.100	15.230	14.890	15.150	14.961	7,826,800
2025-09-29	14.520	15.220	14.410	15.090	14.902	10,856,776
2025-09-26	14.700	14.710	14.530	14.530	14.349	4,363,799
2025-09-25	14.710	14.750	14.580	14.630	14.448	4,095,288
2025-09-24	14.530	14.740	14.500	14.710	14.527	4,723,684
2025-09-23	14.950	14.970	14.380	14.600	14.418	6,225,900
2025-09-22	14.840	14.960	14.770	14.950	14.764	4,987,399
2025-09-19	14.820	15.250	14.660	14.920	14.734	7,593,949
2025-09-18	15.430	15.480	14.720	14.820	14.635	11,311,552
2025-09-17	15.090	15.440	15.030	15.380	15.188	8,226,101
2025-09-16	14.940	15.150	14.930	15.090	14.902	4,245,300
2025-09-15	15.060	15.140	14.930	14.940	14.754	4,211,200
2025-09-12	15.240	15.350	15.090	15.100	14.912	5,554,500
2025-09-11	14.950	15.240	14.840	15.240	15.050	5,978,250
2025-09-10	15.080	15.130	14.940	14.950	14.764	3,438,800
2025-09-09	15.120	15.190	14.990	15.080	14.892	3,978,800
2025-09-08	15.140	15.210	15.000	15.110	14.922	6,254,000
2025-09-05	14.820	15.320	14.660	15.160	14.971	9,437,679
2025-09-04	14.640	14.860	14.580	14.830	14.645	7,706,470
2025-09-03	15.060	15.110	14.550	14.620	14.438	7,289,200
2025-09-02	15.370	15.400	14.830	15.000	14.813	9,331,382
2025-09-01	15.630	15.630	15.320	15.360	15.169	8,171,701
2025-08-29	15.690	15.840	15.550	15.630	15.435	9,735,300
2025-08-28	15.640	15.770	15.210	15.650	15.455	10,997,871
2025-08-27	16.000	16.090	15.610	15.630	15.435	12,670,667
2025-08-26	16.030	16.130	15.910	15.960	15.761	10,369,900
2025-08-25	16.100	16.290	15.960	16.070	15.870	14,977,294
2025-08-22	15.820	16.010	15.740	15.980	15.781	12,544,994
2025-08-21	16.090	16.170	15.800	15.880	15.682	12,840,000
2025-08-20	16.020	16.020	15.700	15.950	15.751	13,471,205
2025-08-19	16.000	16.410	15.830	16.150	15.949	20,218,346
2025-08-18	16.160	16.290	15.880	16.100	15.899	18,449,888
2025-08-15	15.590	16.320	15.480	16.150	15.949	24,086,514
2025-08-14	15.700	16.280	15.550	15.800	15.603	21,172,366
2025-08-13	15.880	15.950	15.560	15.710	15.514	12,587,700
2025-08-12	15.660	16.000	15.630	15.830	15.633	15,781,900
2025-08-11	15.250	15.640	15.200	15.640	15.445	10,468,100
2025-08-08	15.250	15.450	15.070	15.270	15.080	7,860,190
2025-08-07	15.450	15.460	15.210	15.270	15.080	7,105,100
2025-08-06	15.460	15.470	15.300	15.470	15.277	6,946,139
2025-08-05	15.480	15.600	15.330	15.470	15.277	9,165,339
2025-08-04	15.330	15.330	15.180	15.330	15.139	5,418,500
2025-08-01	15.360	15.390	15.170	15.220	15.030	6,769,762
2025-07-31	15.450	15.630	15.230	15.320	15.129	10,966,773
2025-07-30	15.920	15.980	15.390	15.530	15.337	18,725,339
2025-07-29	16.190	16.320	15.600	16.110	15.909	19,424,700
2025-07-28	16.040	16.450	15.930	16.320	16.117	21,105,900
2025-07-25	16.200	16.220	15.960	16.020	15.820	11,424,500
2025-07-24	15.870	16.370	15.810	16.210	16.008	18,879,000
2025-07-23	16.330	16.380	15.950	16.000	15.801	21,118,866

← NewerPage 5 of 20 · 1,166 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.