Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	131.11	137.75	130.41	133.20	129.16	8,799,391
2022-08-03	131.19	136.00	128.50	130.40	126.44	7,591,190
2022-08-02	135.07	135.84	129.65	130.36	126.40	8,904,637
2022-08-01	130.00	139.50	127.97	137.72	133.54	11,818,251
2022-07-29	132.53	133.59	130.29	130.80	126.83	5,608,632
2022-07-28	135.64	136.64	131.18	132.53	128.51	6,621,071
2022-07-27	138.46	138.90	131.88	134.90	130.81	7,291,132
2022-07-26	134.02	143.00	134.02	138.25	134.05	11,580,972
2022-07-25	133.69	137.70	132.86	133.90	129.84	6,921,807
2022-07-22	135.00	136.38	131.63	135.50	131.39	8,695,552
2022-07-21	139.47	140.15	134.50	134.61	130.52	9,593,614
2022-07-20	143.00	146.98	139.51	141.01	136.73	10,042,310
2022-07-19	139.51	146.59	136.58	140.19	135.94	9,924,280
2022-07-18	143.21	145.62	136.01	139.45	135.22	10,753,995
2022-07-15	141.75	149.85	140.06	144.48	140.09	12,342,287
2022-07-14	149.35	149.50	136.11	141.30	137.01	22,205,206
2022-07-13	153.60	153.95	142.58	151.23	146.64	8,615,347
2022-07-12	154.98	160.00	150.26	152.63	148.00	9,987,471
2022-07-11	171.38	172.08	152.71	156.00	151.27	12,041,249
2022-07-08	174.50	177.69	169.60	169.68	164.53	6,744,039
2022-07-07	171.79	175.19	169.51	172.90	167.65	5,867,652
2022-07-06	171.53	175.19	167.00	172.89	167.64	7,315,172
2022-07-05	173.97	179.00	170.40	172.79	167.55	9,276,946
2022-07-04	163.46	178.88	163.46	176.90	171.53	15,058,697
2022-07-01	152.20	165.83	150.50	162.62	157.68	9,067,156
2022-06-30	145.26	155.47	145.26	153.70	149.04	8,376,805
2022-06-29	157.35	157.35	145.00	145.59	141.17	11,155,846
2022-06-28	158.99	161.19	156.50	157.45	152.67	6,830,083
2022-06-27	151.50	165.73	150.69	159.00	154.17	11,270,611
2022-06-24	154.78	154.98	147.88	152.25	147.63	10,362,802
2022-06-23	149.00	156.16	144.36	154.36	149.67	10,901,632
2022-06-22	147.93	151.15	147.00	147.14	142.67	5,745,749
2022-06-21	152.00	152.44	145.15	147.46	142.98	8,763,544
2022-06-20	156.00	157.49	148.60	151.62	147.02	11,207,072
2022-06-17	153.00	157.89	149.10	157.51	152.73	9,115,969
2022-06-16	151.59	156.55	151.30	154.00	149.33	6,108,352
2022-06-15	151.65	155.75	147.51	152.82	148.18	10,427,340
2022-06-14	151.05	154.88	148.50	151.62	147.02	9,601,936
2022-06-13	154.17	162.20	153.00	157.00	152.23	12,498,286
2022-06-10	148.10	158.29	148.02	155.50	150.78	9,739,358
2022-06-09	151.00	154.28	148.50	149.50	144.96	9,598,217
2022-06-08	151.00	158.03	146.21	149.80	145.25	13,675,852
2022-06-07	140.00	151.50	139.30	151.02	146.44	14,778,806
2022-06-06	129.30	142.70	129.22	141.99	137.68	16,151,543
2022-06-02	132.68	136.60	128.38	129.73	125.79	10,361,779
2022-06-01	130.00	139.39	124.53	135.50	131.39	13,564,919
2022-05-31	131.00	133.33	124.50	133.29	129.24	10,002,585
2022-05-30	128.97	133.33	127.72	133.20	129.16	9,831,967
2022-05-27	129.10	133.66	126.68	129.13	125.21	9,776,963
2022-05-26	127.90	128.30	123.20	126.01	122.19	8,981,063
2022-05-25	128.10	130.31	122.50	127.98	124.10	13,724,785
2022-05-24	130.83	137.00	127.00	129.20	125.28	16,002,330
2022-05-23	124.19	135.83	124.19	131.35	127.36	17,370,431
2022-05-20	126.90	127.90	119.80	124.03	120.27	12,725,847
2022-05-19	121.44	126.50	118.20	125.60	121.79	11,962,140
2022-05-18	122.77	124.80	121.00	123.70	119.95	11,186,808
2022-05-17	122.50	129.77	121.01	122.89	119.16	17,130,770
2022-05-16	120.50	123.66	119.00	122.78	119.05	10,458,817
2022-05-13	120.00	122.79	116.91	118.96	115.35	11,475,959
2022-05-12	115.00	122.60	114.88	119.88	116.24	18,001,036

← NewerPage 18 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.