Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	126.00	138.11	125.28	138.11	133.92	15,974,812
2022-11-03	119.88	128.82	119.88	125.55	121.74	15,742,853
2022-11-02	115.80	117.90	114.72	117.11	113.56	6,435,794
2022-11-01	110.00	116.76	109.05	116.66	113.12	9,646,934
2022-10-31	108.60	112.00	107.66	110.19	106.85	5,758,314
2022-10-28	111.05	113.50	109.60	110.00	106.66	6,571,592
2022-10-27	116.00	117.66	113.03	113.33	109.89	6,002,856
2022-10-26	114.86	117.44	113.50	114.99	111.50	6,566,794
2022-10-25	115.18	116.00	109.99	114.86	111.37	7,507,755
2022-10-24	117.00	120.64	115.00	116.77	113.23	8,757,532
2022-10-21	115.53	117.60	113.69	114.60	111.12	4,913,720
2022-10-20	116.70	118.34	114.68	115.37	111.87	5,269,330
2022-10-19	118.06	123.49	117.50	118.88	115.27	7,670,948
2022-10-18	117.97	119.89	115.71	117.49	113.92	7,519,790
2022-10-17	115.00	118.60	113.30	115.30	111.80	8,818,254
2022-10-14	109.77	112.68	108.80	111.62	108.23	6,849,076
2022-10-13	107.80	110.05	107.10	107.95	104.67	5,667,457
2022-10-12	112.00	112.05	104.18	111.00	107.63	8,527,252
2022-10-11	112.07	115.16	110.50	111.36	107.98	5,713,565
2022-10-10	111.01	113.50	106.00	110.00	106.66	4,969,564
2022-09-30	117.31	118.17	111.97	112.56	109.14	7,103,660
2022-09-29	113.87	122.59	112.38	117.20	113.64	9,464,713
2022-09-28	117.00	118.22	111.11	111.49	108.11	6,032,781
2022-09-27	120.60	121.44	114.80	118.05	114.47	7,507,688
2022-09-26	119.01	122.50	118.61	120.30	116.65	4,997,521
2022-09-23	125.68	126.33	119.11	121.29	117.61	8,070,206
2022-09-22	127.27	131.28	124.10	126.51	122.67	7,094,781
2022-09-21	126.15	132.99	125.68	128.64	124.74	9,014,233
2022-09-20	125.50	131.60	124.12	127.80	123.92	10,679,548
2022-09-19	121.50	127.50	120.63	124.12	120.35	7,089,294
2022-09-16	125.01	125.30	117.82	121.50	117.81	8,281,697
2022-09-15	133.77	136.69	126.00	126.50	122.66	12,939,647
2022-09-14	131.00	135.00	129.59	132.55	128.53	11,255,842
2022-09-13	129.99	133.88	128.11	131.61	127.62	17,269,626
2022-09-09	115.81	125.29	114.05	125.29	121.49	12,426,126
2022-09-08	118.30	118.78	113.71	113.90	110.44	5,918,422
2022-09-07	117.10	119.65	115.90	117.69	114.12	5,744,923
2022-09-06	116.99	120.50	112.88	118.90	115.29	9,445,932
2022-09-05	114.00	118.84	113.01	116.30	112.77	7,538,097
2022-09-02	119.57	121.00	113.79	114.46	110.99	8,009,603
2022-09-01	119.27	122.43	117.59	119.50	115.87	5,036,323
2022-08-31	123.33	126.43	118.61	119.99	116.35	7,572,187
2022-08-30	125.00	125.70	121.48	123.40	119.65	6,488,035
2022-08-29	124.99	127.64	122.75	124.00	120.24	7,417,370
2022-08-26	120.97	130.68	120.50	127.74	123.86	13,010,512
2022-08-25	125.00	126.00	118.20	120.81	117.14	8,140,743
2022-08-24	130.00	131.80	124.00	124.08	120.31	10,215,875
2022-08-23	130.69	132.70	125.00	127.96	124.08	12,624,692
2022-08-22	119.00	130.95	116.50	130.56	126.60	15,805,101
2022-08-19	123.88	124.54	119.87	120.07	116.43	7,347,861
2022-08-18	123.23	125.36	122.54	124.80	121.01	6,035,420
2022-08-17	126.40	126.49	122.11	124.10	120.33	7,721,968
2022-08-16	130.00	131.98	125.55	126.45	122.61	8,594,774
2022-08-15	125.10	132.00	125.10	129.60	125.67	9,022,274
2022-08-12	125.87	129.75	125.60	125.91	122.09	6,482,193
2022-08-11	130.11	130.28	123.21	127.51	123.64	13,905,572
2022-08-10	141.60	142.98	127.28	130.37	126.41	19,720,019
2022-08-09	141.99	143.99	139.10	140.82	136.55	7,881,153
2022-08-08	138.36	143.83	136.50	141.14	136.86	12,101,186
2022-08-05	134.00	139.39	130.10	138.36	134.16	11,495,973

← NewerPage 17 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.