Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	31.300	31.390	30.240	30.490	30.256	8,250,978
2024-07-26	30.880	31.990	30.700	30.900	30.662	17,030,538
2024-07-25	28.790	31.910	28.700	30.970	30.732	24,400,815
2024-07-24	29.780	30.050	29.000	29.010	28.787	7,342,855
2024-07-23	31.280	31.580	29.740	29.760	29.531	9,292,864
2024-07-22	30.800	31.490	30.700	31.080	30.841	10,072,105
2024-07-19	30.180	32.190	29.660	31.200	30.960	15,552,948
2024-07-18	30.180	30.450	29.350	30.400	30.166	8,564,860
2024-07-17	30.400	30.850	30.130	30.300	30.067	9,498,865
2024-07-16	30.120	30.820	29.950	30.480	30.246	9,558,233
2024-07-15	31.140	31.230	30.200	30.360	30.127	7,717,310
2024-07-12	31.310	31.750	30.990	31.130	30.891	14,800,847
2024-07-11	28.900	31.390	28.900	31.390	31.149	14,378,443
2024-07-10	28.200	30.470	28.200	28.540	28.321	14,122,600
2024-07-09	28.170	28.250	27.100	28.020	27.805	6,989,800
2024-07-08	29.300	29.300	27.950	28.160	27.944	4,358,165
2024-07-05	28.900	29.470	28.500	29.320	29.095	4,659,065
2024-07-04	30.400	30.490	28.900	29.030	28.807	5,198,700
2024-07-03	29.770	30.930	29.700	30.210	29.978	6,638,559
2024-07-02	30.320	30.580	29.700	29.780	29.551	5,838,998
2024-07-01	29.790	30.280	29.080	30.100	29.869	6,734,402
2024-06-28	30.500	31.040	29.920	30.020	29.789	9,056,102
2024-06-27	30.710	31.700	30.360	30.970	30.732	15,956,133
2024-06-26	28.360	31.160	28.080	31.160	30.920	15,857,865
2024-06-25	29.000	29.220	28.000	28.330	28.112	4,824,802
2024-06-24	29.820	29.820	28.840	28.980	28.757	5,752,539
2024-06-21	30.580	30.900	30.050	30.150	29.918	3,560,727
2024-06-20	32.310	32.420	30.880	30.880	30.345	5,009,583
2024-06-19	33.000	33.230	32.270	32.270	31.711	4,144,500
2024-06-18	33.050	33.230	32.710	33.040	32.468	4,252,656
2024-06-17	32.700	33.400	32.510	33.090	32.517	5,993,842
2024-06-14	32.050	33.330	31.520	33.000	32.428	10,663,999
2024-06-13	32.270	32.700	32.050	32.070	31.514	5,497,074
2024-06-12	32.200	32.480	31.870	32.370	31.809	4,025,592
2024-06-11	31.800	32.350	31.380	32.100	31.544	4,560,164
2024-06-07	32.910	33.320	31.950	32.220	31.662	8,298,285
2024-06-06	33.000	35.140	32.880	33.140	32.566	12,448,312
2024-06-05	32.900	33.550	32.660	32.670	32.104	3,824,500
2024-06-04	33.300	33.400	32.620	33.300	32.723	4,227,186
2024-06-03	34.200	34.270	33.050	33.460	32.880	4,978,693
2024-05-31	34.500	34.730	34.220	34.290	33.696	3,450,672
2024-05-30	34.840	35.320	34.270	34.530	33.932	4,630,472
2024-05-29	33.730	35.200	33.700	34.850	34.246	6,631,467
2024-05-28	34.220	34.600	33.730	33.730	33.146	3,136,500
2024-05-27	34.120	34.300	33.350	34.200	33.607	3,797,700
2024-05-24	34.950	35.000	34.090	34.110	33.519	4,963,367
2024-05-23	35.750	35.750	34.920	35.010	34.403	5,966,876
2024-05-22	35.000	35.950	35.000	35.920	35.298	7,191,778
2024-05-21	35.540	35.540	34.710	34.900	34.295	4,156,246
2024-05-20	35.600	36.080	35.100	35.600	34.983	5,237,064
2024-05-17	35.010	35.660	34.480	35.650	35.032	5,001,165
2024-05-16	35.300	35.590	34.820	34.870	34.266	3,928,366
2024-05-15	35.520	35.690	35.020	35.110	34.502	3,239,553
2024-05-14	35.950	36.220	35.330	35.450	34.836	3,445,514
2024-05-13	36.350	36.360	35.600	35.690	35.072	4,669,300
2024-05-10	37.880	38.100	36.620	36.860	36.221	5,582,452
2024-05-09	36.800	38.290	36.700	37.890	37.233	8,268,048
2024-05-08	37.380	37.500	36.340	36.390	35.759	4,705,299
2024-05-07	37.560	37.930	37.370	37.520	36.870	4,186,400
2024-05-06	37.180	38.140	37.170	37.550	36.899	6,145,775

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.2200 CNY
2025-07-10	0.1660 CNY
2024-06-21	0.3000 CNY
2023-06-16	0.9800 CNY
2019-04-24	0.2872 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.