Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.430	12.550	12.350	12.410	12.195	2,864,481
2025-01-17	12.470	12.630	12.400	12.420	12.204	3,528,600
2025-01-16	12.610	12.770	12.420	12.530	12.313	7,353,798
2025-01-15	12.350	13.040	12.260	12.790	12.568	8,879,774
2025-01-14	12.190	12.470	12.190	12.400	12.185	3,368,190
2025-01-13	11.920	12.180	11.900	12.170	11.959	2,138,130
2025-01-10	12.230	12.310	12.000	12.010	11.802	2,756,300
2025-01-09	12.290	12.350	12.190	12.210	11.998	1,789,100
2025-01-08	12.450	12.450	12.070	12.330	12.116	3,152,190
2025-01-07	12.540	12.580	12.390	12.480	12.263	1,899,010
2025-01-06	12.410	12.580	12.350	12.530	12.313	2,449,555
2025-01-03	12.700	12.790	12.430	12.470	12.254	3,339,800
2025-01-02	13.160	13.180	12.600	12.730	12.509	5,303,837
2024-12-31	13.850	13.900	13.180	13.190	12.961	4,987,810
2024-12-30	13.880	13.960	13.760	13.850	13.610	2,524,683
2024-12-27	13.740	14.130	13.720	13.920	13.678	3,725,400
2024-12-26	13.760	13.840	13.700	13.760	13.521	1,995,278
2024-12-25	13.900	13.900	13.620	13.750	13.511	3,032,436
2024-12-24	13.550	13.890	13.530	13.890	13.649	3,573,188
2024-12-23	13.830	13.850	13.490	13.530	13.295	4,042,819
2024-12-20	13.710	13.940	13.710	13.830	13.590	2,862,569
2024-12-19	13.710	13.760	13.520	13.750	13.511	3,730,500
2024-12-18	13.870	13.950	13.810	13.810	13.570	2,391,900
2024-12-17	14.010	14.030	13.790	13.850	13.610	3,705,869
2024-12-16	14.100	14.180	13.940	14.020	13.777	3,750,400
2024-12-13	14.580	14.580	14.130	14.160	13.914	6,173,358
2024-12-12	14.390	14.770	14.330	14.640	14.386	6,360,891
2024-12-11	14.380	14.520	14.260	14.440	14.189	6,112,347
2024-12-10	14.220	14.680	14.080	14.390	14.140	13,511,900
2024-12-09	14.000	14.020	13.670	13.780	13.541	5,064,106
2024-12-06	13.900	14.170	13.730	14.030	13.787	6,802,947
2024-12-05	13.770	13.960	13.770	13.890	13.649	3,997,642
2024-12-04	14.060	14.060	13.750	13.840	13.600	4,393,400
2024-12-03	14.300	14.320	13.900	14.080	13.836	5,604,863
2024-12-02	14.290	14.450	14.230	14.260	14.013	4,295,263
2024-11-29	14.070	14.520	14.020	14.340	14.091	4,525,400
2024-11-28	14.100	14.220	14.040	14.070	13.826	2,623,900
2024-11-27	13.820	14.120	13.670	14.120	13.875	3,512,130
2024-11-26	13.820	14.060	13.800	13.870	13.629	3,227,070
2024-11-25	13.850	13.940	13.670	13.850	13.610	3,480,329
2024-11-22	14.330	14.380	13.770	13.770	13.531	4,764,700
2024-11-21	14.360	14.410	14.230	14.310	14.062	4,350,530
2024-11-20	14.480	14.490	14.260	14.390	14.140	4,233,000
2024-11-19	14.260	14.690	14.260	14.530	14.278	4,896,980
2024-11-18	14.420	14.550	14.140	14.220	13.973	5,458,800
2024-11-15	14.700	15.060	14.400	14.400	14.150	5,759,693
2024-11-14	14.870	15.040	14.710	14.740	14.484	5,798,638
2024-11-13	14.870	15.040	14.700	14.870	14.612	4,758,596
2024-11-12	15.110	15.450	14.820	14.940	14.681	8,434,205
2024-11-11	14.930	15.360	14.900	15.080	14.818	7,712,553
2024-11-08	15.470	15.550	14.970	15.020	14.759	10,131,405
2024-11-07	14.430	15.270	14.390	15.250	14.985	10,183,305
2024-11-06	14.960	15.020	14.480	14.570	14.317	8,729,231
2024-11-05	14.390	14.940	14.360	14.860	14.602	8,936,470
2024-11-04	14.180	14.460	14.180	14.440	14.140	6,679,400
2024-11-01	14.520	14.660	14.050	14.070	13.778	8,563,446
2024-10-31	14.280	14.880	14.280	14.690	14.385	8,433,854
2024-10-30	14.640	14.740	14.290	14.370	14.072	6,363,100
2024-10-29	14.890	15.080	14.730	14.760	14.454	6,030,600
2024-10-28	14.710	14.980	14.630	14.860	14.552	4,894,165

← NewerPage 8 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.