Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.540	12.640	12.390	12.440	12.224	1,947,601
2025-04-22	12.410	12.590	12.410	12.480	12.263	2,069,300
2025-04-21	12.370	12.560	12.210	12.420	12.204	2,010,900
2025-04-18	12.200	12.450	12.200	12.370	12.155	2,156,300
2025-04-17	12.210	12.390	12.180	12.280	12.067	1,882,165
2025-04-16	12.360	12.400	12.090	12.270	12.057	1,841,153
2025-04-15	12.500	12.500	12.320	12.370	12.155	1,708,940
2025-04-14	12.460	12.530	12.340	12.500	12.283	2,659,400
2025-04-11	12.420	12.480	12.290	12.350	12.136	2,748,151
2025-04-10	12.220	12.600	12.200	12.470	12.254	5,217,881
2025-04-09	11.800	12.220	11.510	12.130	11.919	5,638,100
2025-04-08	11.900	12.000	11.700	11.920	11.713	6,658,292
2025-04-07	12.810	12.880	11.960	11.960	11.752	8,005,099
2025-04-03	13.150	13.340	13.130	13.290	13.059	3,107,502
2025-04-02	13.220	13.380	13.180	13.230	13.000	2,975,211
2025-04-01	13.010	13.350	13.000	13.250	13.020	4,315,412
2025-03-31	13.310	13.480	12.920	12.980	12.755	5,991,988
2025-03-28	13.170	13.500	13.110	13.380	13.148	7,338,451
2025-03-27	13.030	13.370	12.900	13.200	12.971	5,429,156
2025-03-26	12.940	13.080	12.940	13.020	12.794	2,056,958
2025-03-25	12.900	12.990	12.840	12.990	12.765	2,254,109
2025-03-24	12.950	13.040	12.800	12.960	12.735	3,743,500
2025-03-21	13.110	13.190	12.940	13.000	12.774	3,277,600
2025-03-20	13.230	13.250	13.130	13.160	12.932	2,799,400
2025-03-19	13.160	13.250	13.120	13.190	12.961	3,521,912
2025-03-18	13.300	13.300	13.150	13.160	12.932	3,323,100
2025-03-17	13.240	13.380	13.180	13.180	12.951	6,043,347
2025-03-14	12.680	13.510	12.680	13.340	13.108	11,010,869
2025-03-13	12.810	12.900	12.660	12.720	12.499	2,316,540
2025-03-12	12.840	12.960	12.790	12.860	12.637	2,572,100
2025-03-11	12.740	12.840	12.680	12.820	12.598	2,076,579
2025-03-10	12.800	12.840	12.710	12.840	12.617	2,612,977
2025-03-07	12.920	12.920	12.780	12.820	12.598	2,753,878
2025-03-06	12.770	12.990	12.680	12.970	12.745	4,244,690
2025-03-05	12.770	12.800	12.570	12.670	12.450	2,506,157
2025-03-04	12.570	12.790	12.510	12.770	12.548	2,097,200
2025-03-03	12.620	12.780	12.580	12.620	12.401	3,029,658
2025-02-28	12.880	13.030	12.560	12.580	12.362	4,435,226
2025-02-27	12.930	12.970	12.730	12.930	12.706	3,647,712
2025-02-26	12.750	12.940	12.690	12.940	12.715	3,717,209
2025-02-25	12.800	12.840	12.690	12.700	12.480	3,154,670
2025-02-24	13.030	13.070	12.860	12.890	12.666	3,617,728
2025-02-21	12.950	13.080	12.850	13.080	12.853	3,939,637
2025-02-20	12.910	13.080	12.890	12.920	12.696	2,685,213
2025-02-19	12.810	13.030	12.770	12.980	12.755	2,533,010
2025-02-18	13.110	13.120	12.750	12.770	12.548	3,316,447
2025-02-17	13.100	13.230	13.010	13.010	12.784	3,955,400
2025-02-14	12.900	13.030	12.890	13.020	12.794	2,253,560
2025-02-13	13.030	13.090	12.900	12.940	12.715	3,238,960
2025-02-12	12.910	13.080	12.870	13.030	12.804	2,751,200
2025-02-11	13.090	13.090	12.860	12.970	12.745	2,671,828
2025-02-10	12.870	13.190	12.780	13.060	12.833	4,852,762
2025-02-07	12.600	12.940	12.590	12.840	12.617	4,986,496
2025-02-06	12.380	12.630	12.320	12.620	12.401	3,085,960
2025-02-05	12.510	12.550	12.310	12.420	12.204	2,669,687
2025-01-27	12.600	12.730	12.410	12.410	12.195	2,550,711
2025-01-24	12.610	12.690	12.500	12.600	12.381	3,514,911
2025-01-23	12.620	12.900	12.580	12.610	12.391	5,564,530
2025-01-22	12.390	12.490	12.320	12.470	12.254	2,682,694
2025-01-21	12.450	12.500	12.310	12.420	12.204	2,820,083

← NewerPage 7 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.