Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	55.440	55.880	54.110	54.270	53.330	8,360,846
2023-10-31	57.210	57.500	54.900	55.430	54.470	11,783,515
2023-10-30	56.720	59.090	56.500	57.700	56.700	12,520,011
2023-10-27	54.220	58.300	53.090	57.490	56.494	20,317,932
2023-10-26	56.490	56.680	52.880	54.200	53.261	20,263,167
2023-10-25	60.000	60.770	57.800	58.010	57.005	14,532,366
2023-10-24	59.110	61.550	58.400	60.400	59.353	15,214,978
2023-10-23	59.550	60.800	58.810	59.030	58.007	15,494,327
2023-10-20	57.100	62.000	57.010	60.620	59.570	25,092,319
2023-10-19	56.100	59.500	55.880	57.890	56.887	16,687,055
2023-10-18	58.200	59.280	56.500	56.920	55.934	13,166,671
2023-10-17	59.110	59.960	58.220	58.550	57.535	15,629,180
2023-10-16	62.130	62.200	57.900	58.150	57.142	23,503,343
2023-10-13	62.000	62.990	61.220	62.670	61.584	20,624,240
2023-10-12	59.280	64.890	59.080	62.480	61.397	36,169,832
2023-10-11	58.880	60.380	58.150	58.990	57.968	28,363,766
2023-10-10	53.890	58.870	53.800	58.870	57.850	30,970,333
2023-10-09	54.200	54.470	53.240	53.520	52.593	8,364,826
2023-09-28	53.500	57.330	53.500	54.680	53.733	13,883,371
2023-09-27	52.180	55.210	51.020	53.500	52.573	14,975,977
2023-09-26	54.460	54.460	53.060	53.060	52.141	8,630,467
2023-09-25	54.800	55.800	53.900	54.650	53.703	10,126,653
2023-09-22	53.950	56.220	53.600	55.440	54.479	18,836,599
2023-09-21	52.950	55.160	52.680	53.990	53.054	14,105,286
2023-09-20	54.540	54.690	53.000	53.100	52.180	10,791,882
2023-09-19	54.700	56.360	54.060	54.410	53.467	24,522,939
2023-09-18	50.500	55.720	50.100	55.250	54.293	31,103,253
2023-09-15	52.000	52.290	50.360	50.650	49.772	7,943,428
2023-09-14	52.710	53.090	51.350	51.640	50.745	8,231,190
2023-09-13	54.120	54.600	52.730	52.910	51.993	14,051,975
2023-09-12	51.450	56.340	51.440	55.010	54.057	23,111,745
2023-09-11	50.230	51.910	49.430	51.220	50.332	6,690,116
2023-09-08	51.540	51.950	50.230	50.350	49.478	5,405,440
2023-09-07	53.540	53.590	51.600	51.850	50.952	6,349,903
2023-09-06	53.460	53.850	52.770	53.550	52.622	6,578,544
2023-09-05	53.200	55.070	53.180	53.700	52.769	8,329,510
2023-09-04	51.800	56.280	51.580	54.250	53.310	12,745,406
2023-09-01	51.940	52.600	51.580	51.800	50.902	3,788,768
2023-08-31	52.100	52.560	51.460	51.460	50.568	5,710,910
2023-08-30	52.730	53.570	52.100	52.430	51.521	5,160,016
2023-08-29	51.020	53.200	50.740	52.990	52.072	7,154,481
2023-08-28	53.500	54.510	51.150	51.310	50.421	7,273,369
2023-08-25	51.110	52.080	50.650	50.770	49.890	4,714,273
2023-08-24	50.760	52.370	50.500	51.500	50.608	6,868,995
2023-08-23	53.400	53.430	50.700	50.700	49.821	5,286,109
2023-08-22	53.960	54.690	51.700	53.060	52.141	5,741,469
2023-08-21	54.630	55.090	53.330	53.420	52.494	4,534,854
2023-08-18	56.500	56.910	54.910	54.910	53.959	4,549,581
2023-08-17	56.580	56.670	55.600	56.470	55.491	4,199,900
2023-08-16	57.100	57.930	56.170	56.180	55.207	4,126,476
2023-08-15	58.560	58.880	56.880	57.360	56.366	4,294,687
2023-08-14	58.000	58.600	57.680	58.560	57.545	4,169,000
2023-08-11	60.180	60.180	58.580	58.600	57.585	4,709,781
2023-08-10	60.500	61.490	59.920	60.320	59.275	4,288,690
2023-08-09	60.330	60.800	60.050	60.300	59.255	2,275,474
2023-08-08	60.880	61.060	59.800	60.500	59.452	3,193,154
2023-08-07	61.600	61.770	60.660	60.800	59.746	3,232,069
2023-08-04	61.500	62.220	61.190	61.790	60.719	5,040,054
2023-08-03	60.340	61.490	59.630	61.070	60.012	3,753,257
2023-08-02	61.870	61.890	60.550	60.690	59.638	3,731,985

← NewerPage 13 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.