Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.480	14.860	14.480	14.690	14.385	4,369,375
2024-10-24	14.530	14.770	14.510	14.590	14.287	4,133,300
2024-10-23	14.680	14.930	14.580	14.650	14.346	6,035,300
2024-10-22	14.620	14.780	14.510	14.700	14.395	4,713,300
2024-10-21	14.740	14.800	14.490	14.580	14.277	7,435,363
2024-10-18	14.180	15.100	14.100	14.720	14.414	10,268,184
2024-10-17	14.280	14.550	14.140	14.190	13.895	5,819,633
2024-10-16	14.150	14.450	14.120	14.230	13.935	6,725,300
2024-10-15	14.700	14.780	14.340	14.350	14.052	9,962,524
2024-10-14	14.560	15.170	14.380	15.070	14.757	13,440,592
2024-10-11	14.600	14.920	14.180	14.370	14.072	9,854,985
2024-10-10	15.440	15.460	14.580	14.800	14.493	14,415,913
2024-10-09	15.980	16.190	15.000	15.000	14.689	24,117,710
2024-10-08	16.600	16.600	15.780	16.600	16.255	32,565,491
2024-09-30	14.650	15.090	14.180	15.090	14.777	22,943,272
2024-09-27	13.500	13.770	13.360	13.720	13.435	12,002,128
2024-09-26	13.010	13.420	12.860	13.360	13.083	17,141,898
2024-09-25	13.180	13.780	13.050	13.300	13.024	20,411,850
2024-09-24	12.330	13.160	12.310	12.980	12.711	13,891,100
2024-09-23	12.530	12.540	12.190	12.220	11.966	6,262,000
2024-09-20	12.440	12.680	12.400	12.570	12.309	5,184,600
2024-09-19	12.280	12.610	12.160	12.520	12.260	7,040,444
2024-09-18	12.120	12.390	11.990	12.340	12.084	7,730,608
2024-09-13	11.960	12.250	11.930	12.130	11.878	4,764,400
2024-09-12	11.920	12.060	11.900	11.970	11.722	2,571,905
2024-09-11	11.850	12.050	11.830	11.980	11.731	3,582,800
2024-09-10	11.880	11.970	11.730	11.910	11.663	4,049,100
2024-09-09	11.620	11.940	11.590	11.860	11.614	4,153,789
2024-09-06	11.740	11.910	11.670	11.720	11.477	4,205,750
2024-09-05	11.600	11.780	11.580	11.710	11.467	2,728,955
2024-09-04	11.480	11.730	11.480	11.630	11.389	4,081,900
2024-09-03	11.320	11.570	11.320	11.510	11.271	3,599,105
2024-09-02	11.200	11.460	11.200	11.380	11.144	4,841,800
2024-08-30	11.460	11.630	11.300	11.470	11.232	5,996,000
2024-08-29	11.150	11.470	11.100	11.400	11.163	7,615,101
2024-08-28	11.190	11.300	10.950	11.090	10.860	9,644,345
2024-08-27	10.700	10.720	10.600	10.610	10.390	1,609,600
2024-08-26	10.640	10.780	10.610	10.710	10.488	1,637,600
2024-08-23	10.600	10.700	10.500	10.620	10.400	2,090,359
2024-08-22	10.910	10.950	10.600	10.640	10.419	2,594,910
2024-08-21	10.920	11.000	10.860	10.900	10.674	1,665,300
2024-08-20	11.230	11.250	10.910	10.950	10.723	2,953,400
2024-08-19	11.070	11.350	11.060	11.210	10.977	2,878,500
2024-08-16	11.180	11.210	11.040	11.050	10.821	2,154,900
2024-08-15	11.050	11.290	11.040	11.160	10.928	3,702,800
2024-08-14	11.200	11.200	11.050	11.050	10.821	2,101,500
2024-08-13	11.090	11.170	11.020	11.160	10.928	2,325,368
2024-08-12	11.200	11.210	11.010	11.110	10.879	2,950,747
2024-08-09	11.420	11.460	11.220	11.220	10.987	2,939,600
2024-08-08	11.340	11.500	11.250	11.360	11.124	2,465,394
2024-08-07	11.410	11.430	11.290	11.330	11.095	2,178,500
2024-08-06	11.370	11.460	11.310	11.450	11.212	2,829,600
2024-08-05	11.300	11.540	11.280	11.300	11.065	3,736,558
2024-08-02	11.620	11.700	11.360	11.380	11.144	5,253,500
2024-08-01	11.700	11.920	11.620	11.660	11.418	8,672,322
2024-07-31	11.250	12.340	11.210	11.850	11.604	13,177,413
2024-07-30	11.220	11.280	11.140	11.220	10.987	1,900,401
2024-07-29	11.280	11.340	11.180	11.210	10.977	1,865,907
2024-07-26	11.090	11.380	11.080	11.280	11.046	2,977,500
2024-07-25	11.020	11.200	10.970	11.120	10.889	2,427,556

← NewerPage 9 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.