Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.910	12.090	11.910	12.030	12.030	2,866,993
2026-10-16	12.120	12.200	11.900	12.010	12.010	4,817,400
2026-10-15	12.120	12.270	12.000	12.080	12.060	4,521,054
2026-10-14	12.400	12.540	12.210	12.260	12.240	5,760,500
2026-10-13	12.260	12.490	12.170	12.400	12.380	8,725,620
2026-10-12	12.120	12.300	12.110	12.270	12.250	5,788,985
2026-10-09	11.980	12.200	11.850	12.160	12.140	5,967,653
2026-10-08	12.130	12.200	11.850	11.940	11.920	4,674,115
2026-09-30	12.060	12.170	12.040	12.100	12.080	2,825,614
2026-09-29	11.980	12.140	11.970	12.060	12.040	3,876,891
2026-09-28	12.160	12.180	11.940	12.010	11.990	4,890,567
2026-09-24	12.300	12.360	12.160	12.180	12.160	4,212,020
2026-09-23	12.430	12.490	12.340	12.340	12.320	2,736,900
2026-09-22	12.550	12.620	12.420	12.460	12.439	6,320,541
2026-09-21	12.280	12.670	12.240	12.640	12.619	6,968,259
2026-09-18	12.220	12.340	12.170	12.290	12.270	4,866,224
2026-09-17	12.240	12.330	12.150	12.170	12.150	3,382,400
2026-09-16	12.090	12.300	11.980	12.260	12.240	5,879,747
2026-09-15	12.210	12.230	12.080	12.090	12.070	3,442,400
2026-09-14	12.250	12.270	12.160	12.210	12.190	4,361,637
2026-09-11	12.710	12.730	12.210	12.270	12.250	9,654,787
2026-09-10	12.760	12.850	12.710	12.830	12.809	5,901,094
2026-09-09	12.740	12.800	12.690	12.750	12.729	3,835,218
2026-09-08	12.690	12.930	12.630	12.780	12.759	6,509,061
2026-09-07	12.900	12.950	12.680	12.710	12.689	7,494,600
2026-09-04	12.760	13.080	12.730	12.880	12.859	9,242,200
2026-09-03	12.730	12.900	12.670	12.700	12.679	6,638,635
2026-09-02	13.000	13.080	12.650	12.690	12.669	9,858,700
2026-09-01	12.850	13.170	12.810	13.080	13.058	11,529,600
2026-08-31	13.100	13.160	12.770	12.900	12.879	9,387,200
2026-08-28	13.240	13.360	13.080	13.140	13.118	8,587,787
2026-08-27	13.000	13.280	12.920	13.240	13.218	9,997,400
2026-08-26	12.850	13.270	12.720	13.080	13.058	9,628,070
2026-08-25	12.900	13.000	12.830	12.910	12.889	5,706,100
2026-08-24	12.880	13.090	12.810	12.850	12.829	4,396,000
2026-08-21	12.950	12.950	12.710	12.880	12.859	3,435,248
2026-08-20	12.730	12.960	12.700	12.910	12.889	4,677,110
2026-08-19	12.830	12.910	12.630	12.630	12.609	4,718,900
2026-08-18	13.190	13.190	12.820	12.910	12.889	4,790,657
2026-08-17	13.000	13.130	12.800	13.100	13.078	3,605,749
2026-08-14	13.120	13.150	12.930	12.970	12.949	3,224,117
2026-08-13	13.120	13.260	13.070	13.110	13.088	4,824,000
2026-08-12	12.990	13.160	12.930	13.110	13.088	4,971,401
2026-08-11	13.030	13.050	12.930	12.960	12.939	5,490,200
2026-08-10	13.000	13.170	12.980	13.070	13.048	5,072,452
2026-08-07	13.160	13.180	12.890	13.030	13.008	6,786,552
2026-08-06	13.540	13.570	13.160	13.200	13.178	6,402,200
2026-08-05	13.440	13.540	13.350	13.510	13.488	4,450,400
2026-08-04	13.600	13.760	13.370	13.410	13.388	6,566,500
2026-08-03	13.230	13.600	13.190	13.600	13.578	9,998,900
2026-07-31	13.320	13.320	13.040	13.260	13.238	5,476,884
2026-07-30	12.910	13.220	12.910	13.170	13.148	7,046,500
2026-07-29	12.470	13.070	12.450	13.000	12.979	10,729,602
2026-07-28	12.510	12.640	12.350	12.470	12.449	6,040,285
2026-07-27	12.410	12.650	12.340	12.620	12.599	4,342,113
2026-07-24	12.850	12.890	12.420	12.440	12.419	5,789,900
2026-07-23	12.600	12.900	12.600	12.890	12.869	5,037,270
2026-07-22	12.920	12.920	12.550	12.740	12.719	6,265,348
2026-07-21	12.700	13.100	12.700	12.930	12.909	9,498,200
2026-07-20	12.580	12.830	12.500	12.770	12.749	7,876,773

Page 1 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.