Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	61.230	61.780	60.860	61.550	60.483	3,746,091
2023-07-31	60.770	62.600	60.590	61.410	60.346	6,554,433
2023-07-28	59.700	60.950	59.300	60.410	59.363	4,645,818
2023-07-27	60.750	61.400	59.720	60.000	58.960	4,732,943
2023-07-26	61.860	62.230	60.650	60.760	59.707	5,053,817
2023-07-25	60.810	61.970	59.920	61.880	60.808	8,799,979
2023-07-24	61.200	61.200	59.200	59.600	58.567	7,958,593
2023-07-21	61.430	62.620	59.910	61.800	60.729	5,917,885
2023-07-20	61.880	63.800	61.880	62.220	61.142	6,256,425
2023-07-19	62.680	62.920	61.400	61.580	60.513	4,223,637
2023-07-18	63.380	63.440	61.860	62.610	61.525	4,424,809
2023-07-17	64.380	64.380	62.600	63.040	61.948	3,494,533
2023-07-14	65.240	65.390	63.970	63.980	62.871	4,997,555
2023-07-13	65.000	66.000	64.760	65.190	64.060	4,745,660
2023-07-12	65.290	66.300	64.700	64.790	63.667	5,184,443
2023-07-11	65.660	66.180	64.730	65.340	64.208	5,704,984
2023-07-10	64.400	68.430	64.380	66.480	65.328	8,989,214
2023-07-07	64.750	64.880	63.810	64.010	62.901	5,189,912
2023-07-06	67.190	67.270	65.060	65.150	64.021	7,497,058
2023-07-05	66.950	67.850	66.440	67.510	66.340	7,492,671
2023-07-04	67.590	67.840	66.340	66.950	65.790	6,081,370
2023-07-03	66.600	68.500	66.600	67.300	66.134	7,677,123
2023-06-30	65.120	67.880	64.980	66.830	65.672	10,750,614
2023-06-29	65.910	65.960	64.660	64.750	63.628	6,195,572
2023-06-28	67.270	67.950	65.720	66.050	64.905	6,077,165
2023-06-27	68.300	68.850	66.000	67.210	66.045	7,822,718
2023-06-26	65.590	69.980	65.560	68.300	67.116	8,166,330
2023-06-21	68.930	71.480	67.780	67.830	66.655	11,272,185
2023-06-20	70.720	71.460	69.170	69.460	68.256	9,922,230
2023-06-19	72.160	72.500	70.300	70.690	69.465	11,615,141
2023-06-16	73.000	73.470	71.110	72.880	71.617	14,068,287
2023-06-15	71.200	74.230	69.810	73.950	71.706	19,361,114
2023-06-14	73.400	74.300	70.580	72.410	70.212	12,960,474
2023-06-13	72.700	73.390	71.760	72.380	70.183	8,649,021
2023-06-12	72.800	74.440	72.380	72.700	70.493	12,113,864
2023-06-09	69.950	76.880	69.310	73.500	71.269	26,198,722
2023-06-08	65.550	72.020	65.550	70.230	68.098	24,792,836
2023-06-07	67.500	68.590	65.020	65.470	63.483	7,981,425
2023-06-06	68.850	69.350	66.530	66.800	64.773	8,470,924
2023-06-05	68.940	69.780	67.670	69.180	67.080	15,595,193
2023-06-02	64.000	69.690	63.600	69.690	67.575	20,070,762
2023-06-01	61.440	67.010	60.880	63.350	61.427	14,090,680
2023-05-31	63.080	63.300	61.160	61.510	59.643	7,533,965
2023-05-30	64.200	64.600	62.000	63.020	61.107	9,529,138
2023-05-29	67.150	67.560	64.170	64.880	62.911	9,723,779
2023-05-26	68.410	68.410	65.880	66.890	64.860	7,350,010
2023-05-25	68.850	69.800	68.010	68.560	66.479	6,415,176
2023-05-24	69.990	70.750	68.000	69.160	67.061	8,118,582
2023-05-23	72.460	73.560	70.500	70.770	68.622	9,166,400
2023-05-22	72.510	73.350	71.800	72.290	70.096	6,699,668
2023-05-19	74.100	74.330	72.510	73.100	70.881	9,208,747
2023-05-18	76.220	76.220	73.400	74.740	72.472	14,077,713
2023-05-17	74.640	77.480	74.300	76.500	74.178	16,328,443
2023-05-16	75.830	77.020	74.490	75.550	73.257	25,646,454
2023-05-15	66.970	72.420	66.500	72.420	70.222	10,009,633
2023-05-12	69.190	71.080	65.810	65.840	63.842	10,463,489
2023-05-11	68.030	69.230	67.320	68.700	66.615	6,521,807
2023-05-10	66.070	69.000	65.560	68.000	65.936	8,339,333
2023-05-09	68.880	68.880	66.130	66.150	64.142	6,707,259
2023-05-08	68.800	69.540	66.860	68.050	65.985	6,092,629

← NewerPage 14 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.