Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	112.38	113.46	111.80	112.72	109.30	3,247,824
2023-02-03	115.15	115.80	112.50	113.89	110.43	5,386,259
2023-02-02	115.39	116.88	115.00	116.10	112.58	4,845,166
2023-02-01	114.50	116.60	114.50	116.23	112.70	6,683,488
2023-01-31	115.07	115.79	113.49	113.98	110.52	6,312,215
2023-01-30	116.99	119.79	115.66	115.95	112.43	12,641,457
2023-01-20	108.01	116.04	106.58	114.24	110.77	14,117,040
2023-01-19	106.93	107.65	104.82	105.49	102.29	4,573,313
2023-01-18	105.45	109.02	105.03	106.93	103.68	5,427,477
2023-01-17	106.21	107.44	104.93	105.79	102.58	3,634,622
2023-01-16	104.27	107.66	103.06	105.91	102.70	6,437,072
2023-01-13	103.98	105.30	102.77	104.24	101.08	3,914,684
2023-01-12	103.88	106.79	103.32	103.90	100.75	6,572,347
2023-01-11	104.68	105.05	102.39	102.52	99.408	4,727,440
2023-01-10	103.60	106.25	102.27	105.41	102.21	6,525,557
2023-01-09	104.30	106.50	103.00	103.63	100.48	7,907,694
2023-01-06	99.510	105.49	99.510	103.72	100.57	8,500,224
2023-01-05	98.590	102.94	98.010	100.73	97.673	8,212,349
2023-01-04	100.00	100.86	97.400	97.890	94.919	5,251,223
2023-01-03	97.740	101.10	96.310	100.60	97.547	5,090,030
2022-12-30	100.99	101.80	97.850	97.900	94.929	4,710,674
2022-12-29	99.920	101.80	99.000	99.400	96.383	3,887,441
2022-12-28	99.480	101.29	98.000	99.910	96.878	4,465,734
2022-12-27	100.75	103.18	100.35	101.42	98.342	4,656,783
2022-12-26	98.200	101.37	97.500	101.28	98.206	4,742,976
2022-12-23	96.000	99.290	96.000	98.280	95.297	4,402,605
2022-12-22	102.75	103.51	97.780	97.860	94.890	7,561,905
2022-12-21	103.87	105.60	102.04	102.75	99.631	4,162,048
2022-12-20	105.90	106.10	102.50	103.88	100.73	4,814,524
2022-12-19	104.90	110.55	104.90	106.05	102.83	8,494,269
2022-12-16	107.01	107.81	104.45	104.88	101.70	7,313,268
2022-12-15	109.20	110.05	106.37	110.05	106.71	7,828,354
2022-12-14	111.00	112.80	109.50	110.10	106.76	5,494,280
2022-12-13	112.00	113.40	111.61	111.91	108.51	4,842,095
2022-12-12	114.82	114.88	112.00	112.36	108.95	8,654,323
2022-12-09	115.34	117.46	113.48	116.68	113.14	9,722,302
2022-12-08	115.90	118.51	114.44	115.00	111.51	6,272,884
2022-12-07	116.12	120.97	115.39	117.42	113.86	8,447,511
2022-12-06	114.63	118.60	112.00	117.00	113.45	8,348,468
2022-12-05	117.56	117.78	114.50	115.65	112.14	6,355,662
2022-12-02	119.18	120.15	117.25	117.61	114.04	6,813,610
2022-12-01	123.70	123.99	118.89	119.15	115.53	9,980,726
2022-11-30	113.87	125.26	113.06	123.00	119.27	17,578,368
2022-11-29	113.00	115.00	111.62	113.87	110.41	7,032,985
2022-11-28	112.00	114.65	111.00	113.15	109.72	5,160,082
2022-11-25	116.80	116.80	114.56	115.00	111.51	5,513,656
2022-11-24	117.99	120.88	115.71	117.60	114.03	8,389,653
2022-11-23	114.35	118.18	114.35	117.50	113.93	8,337,911
2022-11-22	120.80	120.85	114.22	115.30	111.80	9,007,478
2022-11-21	118.18	121.39	117.05	119.70	116.07	7,098,002
2022-11-18	121.80	122.99	118.55	119.02	115.41	7,882,940
2022-11-17	125.40	127.16	121.50	123.91	120.15	7,722,397
2022-11-16	127.96	128.33	124.68	125.40	121.59	7,997,018
2022-11-15	128.39	130.37	126.00	129.00	125.08	10,182,746
2022-11-14	138.06	139.98	128.00	128.26	124.37	11,861,745
2022-11-11	145.11	147.50	137.60	139.36	135.13	10,513,381
2022-11-10	145.88	147.66	139.03	139.95	135.70	10,809,389
2022-11-09	149.99	150.50	145.38	147.70	143.22	8,854,671
2022-11-08	141.00	148.00	141.00	147.62	143.14	14,943,386
2022-11-07	144.00	145.76	141.00	142.20	137.88	19,494,523

← NewerPage 16 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.