Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	114.67	127.29	111.51	117.20	113.64	23,529,990
2022-05-10	102.80	115.72	101.80	115.72	112.21	16,740,798
2022-05-09	101.99	105.20	101.50	105.20	102.01	8,151,435
2022-05-06	102.77	105.07	100.69	104.18	101.02	11,260,287
2022-05-05	103.99	108.60	102.00	105.68	102.47	18,714,904
2022-04-29	98.880	104.34	96.500	104.34	101.17	22,558,925
2022-04-28	92.900	94.850	91.560	94.850	91.971	8,547,215
2022-04-27	77.100	86.230	76.210	86.230	83.613	9,356,994
2022-04-26	81.000	81.490	76.010	78.390	76.011	11,019,443
2022-04-25	86.380	87.370	80.600	80.600	78.154	9,158,294
2022-04-22	90.040	91.580	87.370	89.550	86.832	7,754,355
2022-04-21	94.660	96.800	90.800	91.030	88.267	6,889,874
2022-04-20	101.39	101.60	95.580	95.800	92.892	7,288,319
2022-04-19	98.800	101.58	98.400	100.52	97.469	6,318,432
2022-04-18	97.800	99.600	94.000	98.650	95.656	7,695,036
2022-04-15	103.00	104.40	96.000	100.89	97.828	10,195,844
2022-04-14	103.50	105.29	99.350	99.800	96.771	7,226,136
2022-04-13	98.820	105.00	97.380	102.42	99.311	8,269,140
2022-04-12	99.020	100.87	97.460	99.800	96.771	8,937,067
2022-04-11	110.09	110.99	101.17	101.17	98.099	7,563,186
2022-04-08	118.18	120.80	111.38	112.41	109.00	8,568,589
2022-04-07	113.10	119.91	113.10	118.01	114.43	8,254,654
2022-04-06	119.98	119.98	111.91	115.69	112.18	8,691,627
2022-04-01	114.00	124.00	113.73	120.39	116.74	8,518,636
2022-03-31	123.30	124.80	113.80	114.39	110.92	12,016,812
2022-03-30	121.00	125.68	118.62	124.80	121.01	6,620,249
2022-03-29	122.47	122.50	117.30	120.00	116.36	7,862,532
2022-03-28	125.00	126.38	118.32	120.06	116.42	8,974,416
2022-03-25	130.11	133.30	123.97	126.50	122.66	9,641,736
2022-03-24	125.10	133.00	121.51	130.38	126.42	10,346,031
2022-03-23	130.86	134.38	125.11	126.58	122.74	8,929,098
2022-03-22	124.54	135.39	124.00	130.87	126.90	12,477,069
2022-03-21	115.92	129.65	115.11	126.38	122.54	14,798,081
2022-03-18	118.79	119.98	113.56	117.99	114.41	14,559,690
2022-03-17	116.00	122.20	115.20	121.51	117.82	22,114,460
2022-03-16	104.03	111.09	103.08	111.09	107.72	12,266,044
2022-03-15	102.31	107.74	100.80	100.99	97.925	9,363,731
2022-03-14	104.31	108.20	101.00	104.00	100.84	8,158,447
2022-03-11	103.49	105.50	101.00	105.00	101.81	7,205,293
2022-03-10	106.01	107.88	102.22	106.26	103.03	10,901,509
2022-03-09	107.22	108.00	97.210	103.00	99.874	12,072,789
2022-03-08	117.73	119.80	105.96	105.96	102.74	13,239,870
2022-03-07	121.00	122.40	115.53	117.73	114.16	6,600,449
2022-03-04	120.98	124.80	119.06	120.49	116.83	6,735,229
2022-03-03	124.06	127.32	121.60	121.77	118.07	6,256,543
2022-03-02	125.50	128.00	121.50	125.88	122.06	7,743,009
2022-03-01	130.01	132.90	123.26	128.50	124.60	11,905,733
2022-02-28	122.01	134.21	121.50	133.00	128.96	11,115,747
2022-02-25	120.00	126.97	119.29	122.01	118.31	8,124,206
2022-02-24	123.41	124.73	114.43	118.28	114.69	11,272,245
2022-02-23	122.50	127.50	122.00	124.95	121.16	7,297,229
2022-02-22	119.50	126.75	116.81	124.19	120.42	11,565,045
2022-02-21	112.00	119.98	109.50	115.58	112.07	12,075,466
2022-02-18	110.01	114.90	108.88	112.66	109.24	10,012,777
2022-02-17	103.50	114.73	102.62	114.46	110.99	18,037,775
2022-02-16	104.00	109.50	103.60	104.30	101.13	12,048,171
2022-02-15	101.98	104.20	98.110	102.85	99.728	11,431,603
2022-02-14	93.060	103.25	92.180	102.00	98.904	15,824,285
2022-02-11	92.000	99.060	90.600	93.860	91.011	11,182,696
2022-02-10	93.500	94.790	90.090	93.150	90.323	7,266,001

← NewerPage 19 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.