Youngy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 116.95 | 118.90 | 109.13 | 111.34 | 107.96 | 11,676,176 |
| 2021-11-09 | 112.50 | 120.89 | 111.00 | 120.00 | 116.36 | 14,413,330 |
| 2021-11-08 | 102.50 | 113.57 | 102.50 | 112.08 | 108.68 | 15,588,443 |
| 2021-11-05 | 108.44 | 112.18 | 103.70 | 104.00 | 100.84 | 12,563,152 |
| 2021-11-04 | 109.01 | 109.37 | 103.79 | 106.79 | 103.55 | 10,064,179 |
| 2021-11-03 | 105.00 | 109.66 | 101.80 | 106.72 | 103.48 | 14,409,738 |
| 2021-11-02 | 106.01 | 106.99 | 101.00 | 105.01 | 101.82 | 12,633,147 |
| 2021-11-01 | 111.36 | 112.92 | 103.10 | 104.17 | 101.01 | 17,204,188 |
| 2021-10-29 | 111.38 | 113.61 | 108.69 | 111.44 | 108.06 | 10,543,911 |
| 2021-10-28 | 123.50 | 123.95 | 110.00 | 110.50 | 107.15 | 17,273,262 |
| 2021-10-27 | 124.00 | 125.80 | 120.12 | 121.87 | 118.17 | 10,583,639 |
| 2021-10-26 | 129.87 | 130.29 | 125.06 | 126.02 | 122.20 | 13,020,466 |
← NewerPage 21 of 21 · 1,212 trading days
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.