Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	49.600	50.730	48.680	50.630	49.753	9,938,742
2024-01-24	51.000	51.490	47.850	49.980	49.114	12,392,048
2024-01-23	50.100	51.480	49.000	50.740	49.861	9,969,868
2024-01-22	53.000	53.530	50.080	50.280	49.409	15,199,478
2024-01-19	54.680	56.850	53.600	53.600	52.671	12,195,624
2024-01-18	53.120	55.420	52.500	55.220	54.263	16,032,431
2024-01-17	55.940	55.940	53.750	53.850	52.917	10,799,297
2024-01-16	56.640	57.470	55.000	56.150	55.177	14,074,889
2024-01-15	57.800	58.220	56.170	56.410	55.433	15,952,255
2024-01-12	57.880	59.700	57.360	57.800	56.798	30,702,061
2024-01-11	51.520	56.950	51.190	56.950	55.963	30,335,345
2024-01-10	51.350	52.900	50.870	51.770	50.873	6,555,741
2024-01-09	51.280	51.950	50.050	51.630	50.735	6,136,090
2024-01-08	51.710	52.730	51.110	51.110	50.224	5,434,082
2024-01-05	52.380	53.810	51.680	51.890	50.991	7,259,017
2024-01-04	53.480	53.480	52.100	52.300	51.394	5,317,198
2024-01-03	53.070	54.370	53.000	53.580	52.652	5,070,637
2024-01-02	54.290	54.480	53.310	53.310	52.386	6,377,213
2023-12-29	54.330	55.590	54.150	54.210	53.271	9,389,010
2023-12-28	51.980	55.630	51.860	54.650	53.703	16,060,452
2023-12-27	53.800	53.990	51.720	52.110	51.207	7,022,679
2023-12-26	53.600	54.420	53.200	53.720	52.789	6,935,383
2023-12-25	53.230	53.990	52.930	53.350	52.426	5,277,257
2023-12-22	52.020	54.380	51.360	53.470	52.543	11,460,700
2023-12-21	51.200	52.590	50.780	52.220	51.315	5,675,394
2023-12-20	51.800	52.180	51.370	51.500	50.608	3,618,370
2023-12-19	51.500	52.300	51.080	51.890	50.991	4,917,505
2023-12-18	52.510	54.200	51.710	52.000	51.099	7,521,966
2023-12-15	52.000	54.340	52.000	52.930	52.013	10,772,902
2023-12-14	53.510	53.800	51.810	51.870	50.971	7,550,538
2023-12-13	52.990	53.200	51.940	52.600	51.689	6,073,470
2023-12-12	52.880	54.350	52.770	53.120	52.200	6,124,822
2023-12-11	54.560	54.560	51.910	53.530	52.602	11,962,172
2023-12-08	56.580	56.880	54.330	55.090	54.135	12,029,632
2023-12-07	56.370	56.700	55.500	55.910	54.941	18,104,467
2023-12-06	53.040	58.630	53.040	57.770	56.769	32,886,231
2023-12-05	51.700	55.440	51.520	53.300	52.376	15,261,995
2023-12-04	51.500	53.660	51.500	52.550	51.639	8,330,995
2023-12-01	50.720	53.500	49.920	52.250	51.345	9,997,704
2023-11-30	51.560	51.900	50.470	50.590	49.713	4,754,275
2023-11-29	52.440	53.000	51.510	51.870	50.971	4,213,319
2023-11-28	51.290	52.780	51.100	52.750	51.836	5,844,814
2023-11-27	51.600	52.230	50.810	51.520	50.627	6,255,724
2023-11-24	52.920	53.820	52.480	52.610	51.698	6,524,566
2023-11-23	52.690	53.150	52.000	52.900	51.983	5,407,929
2023-11-22	54.200	54.350	52.690	52.730	51.816	8,040,320
2023-11-21	55.500	55.750	54.510	54.510	53.565	6,475,448
2023-11-20	55.680	55.870	54.940	55.330	54.371	5,564,329
2023-11-17	55.030	55.790	55.010	55.560	54.597	4,877,824
2023-11-16	56.610	56.950	55.610	55.610	54.646	8,701,913
2023-11-15	56.960	58.170	56.580	57.250	56.258	14,568,130
2023-11-14	56.170	56.600	55.410	55.890	54.922	6,948,575
2023-11-13	56.080	56.970	55.960	56.450	55.472	7,823,630
2023-11-10	55.350	58.330	54.500	56.680	55.698	15,015,076
2023-11-09	55.600	56.690	55.350	55.640	54.676	8,040,910
2023-11-08	55.000	56.430	54.810	55.810	54.843	9,153,000
2023-11-07	55.320	55.650	54.600	55.320	54.361	8,293,523
2023-11-06	54.200	56.500	54.090	55.860	54.892	11,327,879
2023-11-03	53.830	54.440	53.620	54.270	53.330	6,701,833
2023-11-02	54.260	54.660	53.390	53.500	52.573	6,554,410

← NewerPage 12 of 21 · 1,219 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.