Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	70.050	70.430	67.400	68.180	66.111	6,666,133
2023-05-04	70.800	72.390	69.930	70.040	67.914	7,226,058
2023-04-28	68.640	72.510	68.610	70.500	68.360	9,187,193
2023-04-27	74.210	75.900	72.130	72.250	70.057	10,828,955
2023-04-26	69.010	75.960	68.520	74.640	72.375	19,035,629
2023-04-25	73.800	74.200	67.790	69.050	66.954	13,229,363
2023-04-24	73.330	76.950	71.400	74.480	72.219	10,185,003
2023-04-21	75.010	77.250	73.800	73.820	71.580	9,578,016
2023-04-20	78.310	78.450	75.400	75.600	73.305	9,213,430
2023-04-19	78.350	79.750	77.310	78.840	76.447	10,313,932
2023-04-18	78.160	81.680	78.100	78.350	75.972	14,125,681
2023-04-17	77.710	78.340	76.880	77.880	75.516	8,330,092
2023-04-14	74.750	78.990	74.310	77.710	75.351	15,739,399
2023-04-13	75.910	76.400	74.700	74.800	72.530	6,497,625
2023-04-12	76.560	77.100	75.100	76.360	74.042	8,072,417
2023-04-11	75.550	77.350	75.000	77.160	74.818	9,801,809
2023-04-10	75.210	76.580	74.300	76.060	73.752	9,196,540
2023-04-07	74.940	75.930	74.400	75.020	72.743	5,507,503
2023-04-06	75.990	76.000	74.290	74.930	72.656	7,581,165
2023-04-04	78.400	78.400	75.980	76.400	74.081	8,502,098
2023-04-03	75.760	80.350	74.770	78.850	76.457	14,467,224
2023-03-31	77.580	78.280	75.310	75.770	73.470	11,745,734
2023-03-30	77.220	78.910	76.500	78.270	75.894	12,490,161
2023-03-29	82.290	82.790	77.780	79.320	76.913	17,638,425
2023-03-28	86.330	86.940	81.970	82.180	79.686	10,851,008
2023-03-27	87.580	87.580	85.880	86.240	83.623	6,950,129
2023-03-24	88.000	89.100	87.140	87.980	85.310	4,961,799
2023-03-23	88.860	90.250	88.110	88.770	86.076	3,898,603
2023-03-22	91.070	92.380	89.600	89.840	87.113	4,743,672
2023-03-21	88.690	90.990	88.370	90.980	88.219	5,494,057
2023-03-20	89.000	89.840	86.430	88.680	85.988	5,947,094
2023-03-17	88.610	91.700	88.190	89.780	87.055	5,714,892
2023-03-16	89.780	90.380	87.710	87.810	85.145	5,481,675
2023-03-15	93.100	93.650	91.010	91.160	88.393	4,906,812
2023-03-14	92.000	93.350	89.380	92.600	89.789	5,698,899
2023-03-13	92.280	93.990	91.000	92.360	89.557	4,612,726
2023-03-10	96.000	96.000	92.270	93.290	90.459	4,471,386
2023-03-09	95.300	97.620	95.020	96.420	93.494	3,121,468
2023-03-08	95.110	96.440	94.800	95.430	92.534	2,647,635
2023-03-07	97.420	97.970	95.900	95.940	93.028	2,928,678
2023-03-06	97.450	98.380	94.830	97.920	94.948	5,039,123
2023-03-03	97.630	98.380	96.860	97.300	94.347	2,651,850
2023-03-02	99.950	99.960	97.510	97.730	94.764	4,401,845
2023-03-01	99.500	100.35	98.850	99.960	96.926	3,315,495
2023-02-28	100.70	100.75	98.580	99.500	96.480	4,823,090
2023-02-27	102.05	102.59	100.59	101.25	98.177	4,586,878
2023-02-24	104.40	105.28	100.30	101.10	98.032	4,875,961
2023-02-23	100.70	102.00	100.55	101.36	98.284	3,029,199
2023-02-22	101.25	101.99	100.60	100.98	97.915	2,952,836
2023-02-21	101.20	103.89	100.55	102.88	99.757	5,135,570
2023-02-20	100.00	101.35	97.670	101.15	98.080	5,259,480
2023-02-17	103.22	103.72	100.99	101.09	98.022	4,083,480
2023-02-16	105.10	106.50	102.47	103.00	99.874	6,689,632
2023-02-15	108.51	110.45	106.20	106.65	103.41	4,347,503
2023-02-14	109.00	109.88	107.47	107.97	104.69	4,433,383
2023-02-13	109.00	111.38	108.68	109.63	106.30	4,779,841
2023-02-10	113.00	113.30	109.05	110.03	106.69	5,649,911
2023-02-09	112.50	113.60	111.06	113.40	109.96	3,951,327
2023-02-08	111.90	116.50	111.35	113.99	110.53	7,846,747
2023-02-07	113.00	113.49	110.33	111.60	108.21	4,609,153

← NewerPage 15 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.