Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	93.500	94.790	90.090	93.150	90.323	7,266,001
2022-02-09	92.200	93.500	87.320	92.450	89.644	7,043,412
2022-02-08	92.850	93.360	88.000	91.100	88.335	6,310,282
2022-02-07	96.000	97.770	89.500	93.000	90.177	8,545,900
2022-01-28	95.000	96.800	90.900	92.360	89.557	5,629,067
2022-01-27	99.080	101.01	94.640	95.060	92.175	5,800,684
2022-01-26	101.30	102.00	95.130	97.330	94.376	7,892,344
2022-01-25	101.56	103.88	99.400	100.00	96.965	8,589,979
2022-01-24	92.910	104.05	92.910	102.02	98.924	11,604,783
2022-01-21	92.910	98.880	91.300	94.700	91.826	8,302,301
2022-01-20	98.190	98.880	91.600	92.990	90.168	12,198,476
2022-01-19	102.84	102.84	96.450	98.510	95.520	10,725,466
2022-01-18	102.90	104.23	100.69	103.00	99.874	6,151,643
2022-01-17	105.66	106.80	101.68	102.75	99.631	9,583,553
2022-01-14	105.00	109.31	104.02	106.09	102.87	8,862,910
2022-01-13	112.91	114.83	107.76	108.31	105.02	9,370,258
2022-01-12	116.24	116.60	106.55	110.90	107.53	7,705,161
2022-01-11	113.67	115.90	107.00	112.10	108.70	7,307,558
2022-01-10	112.52	117.00	112.27	114.55	111.07	5,875,441
2022-01-07	120.10	121.96	111.60	113.68	110.23	9,523,027
2022-01-06	118.74	123.86	114.66	122.64	118.92	8,343,385
2022-01-05	122.13	124.68	117.68	118.74	115.14	9,162,292
2022-01-04	131.00	133.50	120.46	121.10	117.42	10,508,270
2021-12-31	128.00	132.00	125.65	130.15	126.20	8,436,236
2021-12-30	127.72	132.00	124.00	125.51	121.70	9,062,449
2021-12-29	126.00	133.00	125.18	127.71	123.83	12,867,343
2021-12-28	115.47	124.80	113.15	124.80	121.01	9,284,225
2021-12-27	111.39	116.50	109.22	113.45	110.01	5,933,272
2021-12-24	120.13	121.89	110.03	111.37	107.99	10,359,650
2021-12-23	126.34	127.20	118.00	120.69	117.03	10,567,813
2021-12-22	132.00	133.60	127.15	130.72	126.75	6,707,064
2021-12-21	126.01	132.15	125.84	131.30	127.31	8,079,782
2021-12-20	128.13	134.00	124.17	125.03	121.24	8,609,156
2021-12-17	131.36	132.37	126.01	126.70	122.85	5,485,441
2021-12-16	133.91	135.46	130.00	131.20	127.22	5,214,809
2021-12-15	138.00	144.39	133.71	133.91	129.85	7,198,648
2021-12-14	139.99	143.58	135.40	139.00	134.78	6,982,933
2021-12-13	135.00	140.93	132.50	139.40	135.17	7,684,593
2021-12-10	123.72	135.80	122.89	135.17	131.07	11,004,996
2021-12-09	126.31	127.50	123.32	125.94	122.12	6,118,196
2021-12-08	121.96	126.87	120.78	126.00	122.18	7,449,060
2021-12-07	137.02	137.98	121.38	121.99	118.29	13,224,075
2021-12-06	137.00	141.90	134.80	134.87	130.78	6,085,390
2021-12-03	142.50	142.50	135.00	140.79	136.52	7,599,031
2021-12-02	139.00	150.67	138.10	141.90	137.59	9,506,661
2021-12-01	141.50	146.54	135.51	139.96	135.71	9,747,886
2021-11-30	145.29	146.69	140.76	143.51	139.15	15,898,125
2021-11-29	125.01	140.65	124.61	140.65	136.38	8,913,890
2021-11-26	121.00	130.00	120.55	127.86	123.98	12,331,992
2021-11-25	120.99	123.92	117.79	120.48	116.82	6,094,369
2021-11-24	122.00	123.60	116.91	120.00	116.36	8,098,131
2021-11-23	126.51	127.01	121.40	122.66	118.94	7,445,802
2021-11-22	121.51	127.19	121.51	126.00	122.18	9,725,505
2021-11-19	120.11	126.10	118.22	121.50	117.81	10,933,313
2021-11-18	118.70	126.23	115.83	122.00	118.30	19,143,027
2021-11-17	106.11	114.76	106.11	114.76	111.28	6,035,540
2021-11-16	104.81	107.59	104.00	104.33	101.16	5,455,883
2021-11-15	109.69	109.69	103.80	106.02	102.80	8,475,058
2021-11-12	110.20	114.80	109.31	111.33	107.95	6,868,983
2021-11-11	111.00	112.77	107.60	109.53	106.21	7,634,052

← NewerPage 20 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.