Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	16.060	16.260	15.940	16.000	15.801	15,235,700
2025-07-18	16.230	16.400	15.970	16.090	15.890	20,405,362
2025-07-17	16.300	17.050	16.130	16.310	16.107	33,826,462
2025-07-16	15.900	16.530	15.800	16.390	16.186	34,249,762
2025-07-15	16.190	16.320	15.860	15.860	15.662	27,163,991
2025-07-14	17.110	17.320	15.800	16.010	15.811	50,728,784
2025-07-11	17.080	17.980	16.610	17.460	17.243	68,124,215
2025-07-10	17.210	18.500	17.080	17.090	16.877	77,907,979
2025-07-09	17.170	18.900	17.130	18.150	17.924	95,067,116
2025-07-08	16.000	17.180	15.380	17.180	16.966	66,241,283
2025-07-07	14.200	15.620	14.200	15.620	15.425	16,067,711
2025-07-04	14.080	14.730	13.890	14.200	14.023	14,974,300
2025-07-03	14.100	14.160	14.000	14.030	13.855	5,739,500
2025-07-02	14.350	14.380	14.020	14.090	13.914	7,541,793
2025-07-01	14.800	14.840	14.200	14.310	14.132	13,671,900
2025-06-30	14.900	15.240	14.760	14.810	14.626	19,577,292
2025-06-27	14.780	15.490	14.750	15.190	15.001	31,371,313
2025-06-26	14.860	15.180	14.590	14.840	14.655	31,754,628
2025-06-25	13.850	14.650	13.730	14.610	14.428	24,833,687
2025-06-24	13.380	13.950	13.360	13.780	13.608	10,998,700
2025-06-23	13.060	13.430	13.050	13.370	13.203	6,662,284
2025-06-20	13.650	13.670	13.170	13.180	13.016	14,232,477
2025-06-19	14.010	14.250	13.600	13.650	13.480	11,365,353
2025-06-18	14.300	14.680	14.090	14.110	13.865	15,442,734
2025-06-17	14.710	14.720	14.270	14.370	14.121	10,277,500
2025-06-16	14.260	14.780	14.180	14.520	14.268	20,076,400
2025-06-13	15.000	15.010	14.060	14.090	13.845	25,163,292
2025-06-12	14.600	15.560	14.600	15.110	14.848	36,035,916
2025-06-11	15.350	16.050	14.500	14.830	14.573	43,287,447
2025-06-10	16.290	16.290	15.260	15.580	15.310	61,211,140
2025-06-09	13.610	14.810	13.610	14.810	14.553	15,728,770
2025-06-06	13.690	13.880	13.230	13.460	13.226	9,647,800
2025-06-05	13.320	13.980	13.320	13.550	13.315	15,049,907
2025-06-04	12.870	13.440	12.750	13.260	13.030	10,245,091
2025-06-03	12.400	12.950	12.370	12.780	12.558	5,952,053
2025-05-30	12.420	12.600	12.380	12.410	12.195	2,778,700
2025-05-29	12.280	12.460	12.220	12.430	12.214	2,237,489
2025-05-28	12.370	12.380	12.190	12.260	12.047	2,303,600
2025-05-27	12.250	12.370	12.180	12.340	12.126	1,767,605
2025-05-26	12.170	12.340	12.130	12.290	12.077	1,522,700
2025-05-23	12.410	12.440	12.180	12.190	11.978	2,424,622
2025-05-22	12.420	12.500	12.330	12.390	12.175	2,456,447
2025-05-21	12.600	12.660	12.430	12.460	12.244	2,977,645
2025-05-20	12.710	12.750	12.580	12.630	12.411	2,166,800
2025-05-19	12.600	12.760	12.570	12.700	12.480	3,086,746
2025-05-16	12.600	12.700	12.560	12.590	12.372	2,874,952
2025-05-15	12.830	12.890	12.650	12.680	12.460	7,558,604
2025-05-14	12.280	13.470	12.230	13.060	12.833	14,322,216
2025-05-13	12.450	12.480	12.260	12.290	12.077	2,156,094
2025-05-12	12.230	12.430	12.140	12.340	12.126	2,875,465
2025-05-09	12.260	12.300	12.120	12.140	11.929	2,109,084
2025-05-08	12.220	12.350	12.210	12.250	12.037	2,637,512
2025-05-07	12.400	12.500	12.270	12.300	12.087	4,906,851
2025-05-06	11.930	12.160	11.900	12.140	11.929	3,944,544
2025-04-30	11.870	11.970	11.840	11.860	11.654	2,022,200
2025-04-29	11.880	11.960	11.840	11.860	11.654	1,765,147
2025-04-28	11.980	11.980	11.790	11.880	11.674	2,569,956
2025-04-25	11.950	12.040	11.900	11.950	11.743	3,246,956
2025-04-24	12.190	12.340	11.930	11.990	11.782	6,323,351
2025-04-23	12.540	12.640	12.390	12.440	12.224	1,947,601

← NewerPage 6 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.