Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	36.960	37.850	36.600	36.700	36.064	6,428,926
2024-04-29	34.750	37.260	34.710	36.910	36.270	9,685,153
2024-04-26	34.310	35.120	34.200	34.930	34.325	6,453,795
2024-04-25	33.380	35.600	33.210	34.730	34.128	8,761,329
2024-04-24	33.680	33.880	32.810	33.390	32.811	7,646,897
2024-04-23	35.000	35.070	34.490	34.830	34.226	4,156,545
2024-04-22	35.270	35.800	34.480	34.650	34.050	3,924,504
2024-04-19	36.460	36.560	35.200	35.270	34.659	6,177,500
2024-04-18	36.570	37.620	35.520	36.780	36.143	7,673,002
2024-04-17	35.690	36.630	35.530	36.610	35.976	6,270,997
2024-04-16	37.600	37.900	34.880	34.930	34.325	8,827,421
2024-04-15	38.850	39.790	37.390	38.250	37.587	7,466,513
2024-04-12	40.300	40.610	39.010	39.030	38.354	5,442,780
2024-04-11	40.630	40.980	39.850	40.160	39.464	6,550,016
2024-04-10	42.400	42.620	40.750	41.200	40.486	7,394,004
2024-04-09	40.790	42.440	40.620	42.170	41.439	10,430,513
2024-04-08	41.200	42.470	40.690	40.720	40.014	9,885,409
2024-04-03	41.010	42.680	41.010	41.830	41.105	11,869,960
2024-04-02	40.330	41.880	39.920	41.350	40.633	11,372,191
2024-04-01	39.010	41.000	39.000	40.330	39.631	8,959,796
2024-03-29	38.480	39.410	38.390	38.730	38.059	3,068,403
2024-03-28	38.510	39.120	38.260	38.510	37.843	5,394,482
2024-03-27	40.340	40.390	38.220	38.350	37.685	6,144,027
2024-03-26	40.120	41.200	39.390	40.670	39.965	7,427,119
2024-03-25	41.610	41.760	40.020	40.120	39.425	7,063,779
2024-03-22	43.860	43.870	41.620	41.670	40.948	7,943,832
2024-03-21	44.410	44.730	43.810	43.840	43.080	5,399,903
2024-03-20	43.900	44.580	43.740	44.210	43.444	5,322,458
2024-03-19	44.820	45.200	44.230	44.230	43.464	6,053,904
2024-03-18	45.000	45.370	44.030	44.870	44.092	7,949,457
2024-03-15	43.500	44.440	43.000	44.320	43.552	6,908,862
2024-03-14	44.050	44.960	43.390	43.800	43.041	7,718,990
2024-03-13	44.810	45.200	44.050	44.320	43.552	6,655,928
2024-03-12	44.800	45.360	44.070	44.790	44.014	10,587,335
2024-03-11	42.910	45.330	42.900	44.840	44.063	14,782,051
2024-03-08	42.230	42.800	41.380	42.150	41.420	7,672,713
2024-03-07	43.470	44.100	42.230	42.230	41.498	7,496,572
2024-03-06	42.000	43.950	42.000	43.230	42.481	8,757,737
2024-03-05	43.690	44.100	43.140	43.210	42.461	9,242,991
2024-03-04	45.750	46.180	44.130	44.640	43.866	11,245,028
2024-03-01	45.500	45.890	44.600	45.180	44.397	15,071,347
2024-02-29	42.360	46.600	42.300	45.720	44.928	24,584,439
2024-02-28	44.770	46.330	42.240	42.360	41.626	17,920,619
2024-02-27	42.660	43.880	42.250	43.880	43.120	9,990,708
2024-02-26	42.700	43.490	42.280	42.660	41.921	10,937,017
2024-02-23	41.550	42.920	41.290	42.920	42.176	11,537,104
2024-02-22	40.680	41.740	40.680	41.550	40.830	11,614,388
2024-02-21	38.700	43.140	38.530	41.570	40.850	18,113,898
2024-02-20	38.770	39.800	37.880	39.220	38.540	8,053,820
2024-02-19	38.670	39.300	37.900	38.810	38.138	9,159,813
2024-02-08	38.100	39.990	37.620	38.500	37.833	12,134,842
2024-02-07	36.330	38.450	36.310	37.370	36.722	16,001,815
2024-02-06	33.290	36.670	33.000	36.670	36.035	17,565,600
2024-02-05	35.820	36.370	32.760	33.340	32.762	15,271,772
2024-02-02	39.380	39.950	35.530	36.390	35.759	17,420,859
2024-02-01	39.600	40.940	39.140	39.480	38.796	9,419,575
2024-01-31	43.090	43.970	39.790	39.870	39.179	13,948,166
2024-01-30	46.300	47.520	43.420	43.420	42.668	11,018,972
2024-01-29	50.000	50.240	47.000	47.200	46.382	10,368,183
2024-01-26	50.200	51.950	50.020	50.250	49.379	8,534,075

← NewerPage 11 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.