Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	61.270	65.600	60.740	64.300	64.300	28,313,941
2026-07-22	57.890	61.400	57.790	60.400	60.400	22,926,990
2026-07-21	56.190	58.480	53.650	58.230	58.230	25,008,135
2026-07-20	62.640	62.690	56.070	56.070	56.070	27,358,652
2026-07-17	66.000	68.190	62.040	62.300	62.300	23,052,049
2026-07-16	65.700	69.060	63.950	66.990	66.990	26,310,746
2026-07-15	70.830	71.920	66.390	66.420	66.420	23,957,178
2026-07-14	71.010	72.000	67.000	70.480	70.480	26,477,562
2026-07-13	72.700	73.060	68.740	72.400	72.400	31,017,318
2026-07-10	74.000	74.880	71.150	71.150	71.150	36,972,711
2026-07-09	82.000	84.000	79.060	79.060	79.060	12,950,794
2026-07-08	95.760	96.570	87.840	87.840	87.840	26,376,658
2026-07-07	97.970	101.00	96.100	97.600	97.600	34,191,055
2026-07-06	89.000	98.500	87.800	94.400	94.400	30,534,955
2026-07-03	93.340	95.860	90.100	91.590	91.590	28,986,996
2026-07-02	93.770	94.890	90.000	90.350	90.130	23,170,256
2026-07-01	89.400	95.730	85.800	94.160	93.931	35,851,762
2026-06-30	85.090	91.810	83.520	89.400	89.182	27,122,848
2026-06-29	81.000	86.900	77.340	85.090	84.883	30,163,088
2026-06-26	91.900	92.980	82.710	82.710	82.509	30,723,626
2026-06-25	96.110	98.040	91.510	91.900	91.676	36,058,475
2026-06-24	84.920	93.390	82.890	93.390	93.163	30,525,743
2026-06-23	88.000	89.520	84.440	84.900	84.693	21,887,775
2026-06-22	82.550	90.340	79.000	89.880	89.661	36,457,964
2026-06-18	86.200	90.860	85.200	87.090	86.878	28,730,732
2026-06-17	87.990	92.560	87.070	89.170	88.953	29,047,255
2026-06-16	88.450	91.000	87.020	88.130	87.915	30,195,466
2026-06-15	90.000	92.150	86.000	90.900	90.679	41,847,287
2026-06-12	83.660	91.670	82.500	89.740	89.522	46,270,380
2026-06-11	79.190	85.500	78.010	83.550	83.347	37,901,093
2026-06-10	79.080	81.500	77.850	79.190	78.997	26,706,249
2026-06-09	75.430	79.870	74.300	78.890	78.698	24,336,284
2026-06-08	75.190	78.850	72.590	74.100	73.920	17,400,916
2026-06-05	75.900	79.500	73.280	76.790	76.603	22,529,381
2026-06-04	78.400	78.700	75.820	76.100	75.915	18,103,129
2026-06-03	79.300	80.830	78.280	79.060	78.868	16,496,180
2026-06-02	81.050	81.790	77.400	80.340	80.144	17,919,119
2026-06-01	80.050	83.860	79.500	81.520	81.322	17,507,082
2026-05-29	82.300	84.810	80.300	81.100	80.903	20,493,210
2026-05-28	84.000	85.600	79.280	81.810	81.611	19,047,295
2026-05-27	83.000	87.200	82.010	82.840	82.638	26,010,943
2026-05-26	82.340	84.500	80.530	83.100	82.898	19,984,855
2026-05-25	86.160	87.500	83.880	84.330	84.125	19,004,350
2026-05-22	85.940	87.000	83.560	85.540	85.332	17,985,239
2026-05-21	90.400	91.270	85.660	85.790	85.581	23,677,046
2026-05-20	86.660	91.790	86.000	90.420	90.200	29,908,329
2026-05-19	90.060	90.700	86.610	87.850	87.636	20,890,960
2026-05-18	90.990	93.190	89.490	91.080	90.858	20,517,100
2026-05-15	92.720	95.270	90.860	91.660	91.437	28,639,329
2026-05-14	96.500	98.200	93.040	93.040	92.813	29,311,968
2026-05-13	99.010	102.78	96.700	97.500	97.263	33,168,870
2026-05-12	101.63	102.00	96.680	100.62	100.38	35,559,557
2026-05-11	99.960	102.07	97.680	102.07	101.82	39,674,207
2026-05-08	105.80	108.66	98.820	99.100	98.859	43,813,601
2026-05-07	111.18	111.18	103.08	105.10	104.84	41,303,984
2026-05-06	115.00	115.00	107.31	111.18	110.91	47,572,814
2026-04-30	103.85	109.22	102.10	109.22	108.95	33,849,554
2026-04-29	90.440	99.290	88.880	99.290	99.048	39,981,284
2026-04-28	90.930	93.000	87.010	90.260	90.040	34,012,960
2026-04-27	89.030	94.790	88.390	90.420	90.200	41,931,697

← NewerPage 2 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.