Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	78.970	86.280	78.000	86.280	86.070	29,681,438
2026-04-23	81.350	81.440	77.560	78.440	78.249	22,038,436
2026-04-22	80.150	82.000	79.180	81.550	81.351	24,143,227
2026-04-21	82.650	84.880	80.080	80.670	80.474	33,306,447
2026-04-20	85.140	87.580	81.500	82.330	82.130	30,391,932
2026-04-17	80.060	88.020	80.060	84.550	84.344	40,922,591
2026-04-16	76.290	81.800	75.000	80.020	79.825	37,189,815
2026-04-15	79.800	80.150	74.620	75.280	75.097	34,004,665
2026-04-14	77.540	79.740	76.350	79.500	79.306	35,415,905
2026-04-13	72.930	79.740	72.690	78.320	78.129	47,656,511
2026-04-10	73.000	76.000	71.880	73.170	72.992	44,134,040
2026-04-09	71.960	75.780	69.500	73.050	72.872	39,169,520
2026-04-08	69.920	71.720	68.000	71.680	71.506	29,555,484
2026-04-07	71.430	72.980	70.070	71.280	71.106	22,888,070
2026-04-03	73.200	73.400	67.630	71.290	71.116	32,810,641
2026-04-02	70.670	75.550	69.110	72.320	72.144	45,009,628
2026-04-01	75.000	75.710	70.250	70.630	70.458	44,567,132
2026-03-31	82.240	82.800	75.600	76.280	76.094	52,013,708
2026-03-30	83.350	84.440	80.030	81.980	81.780	63,041,001
2026-03-27	73.330	78.000	72.720	78.000	77.810	42,122,304
2026-03-26	67.060	70.910	65.620	70.910	70.737	40,667,150
2026-03-25	63.000	64.460	62.600	64.460	64.303	38,163,313
2026-03-24	57.410	58.600	56.660	58.600	58.457	29,451,982
2026-03-23	51.990	55.980	51.900	53.270	53.140	15,037,285
2026-03-20	53.000	56.150	52.210	53.080	52.951	15,522,177
2026-03-19	54.870	55.060	51.900	52.320	52.193	11,679,267
2026-03-18	56.870	57.220	54.800	55.700	55.564	8,697,136
2026-03-17	58.000	58.850	56.610	56.690	56.552	11,620,751
2026-03-16	57.380	58.160	55.680	57.920	57.779	13,797,155
2026-03-13	59.650	60.220	56.800	57.100	56.961	15,348,033
2026-03-12	57.240	57.750	56.000	56.700	56.562	8,564,600
2026-03-11	56.980	58.130	56.010	57.360	57.220	13,963,071
2026-03-10	56.050	57.820	56.050	57.060	56.921	10,668,542
2026-03-09	53.130	55.890	51.700	55.600	55.465	12,856,361
2026-03-06	54.660	56.390	54.280	54.840	54.707	9,649,785
2026-03-05	55.600	56.680	54.100	54.660	54.527	9,951,183
2026-03-04	54.600	56.500	53.810	54.590	54.457	11,844,080
2026-03-03	57.410	59.160	54.790	55.070	54.936	16,530,194
2026-03-02	58.850	60.230	56.990	58.440	58.298	15,194,092
2026-02-27	57.250	59.880	57.160	59.680	59.535	16,749,414
2026-02-26	60.000	60.000	57.820	58.380	58.238	22,388,112
2026-02-25	54.730	57.490	54.120	56.260	56.123	14,520,643
2026-02-24	54.540	55.370	53.560	54.020	53.889	9,313,232
2026-02-13	52.400	53.600	52.020	52.560	52.432	6,002,490
2026-02-12	52.400	53.990	52.210	53.380	53.250	7,373,290
2026-02-11	51.160	52.900	51.030	52.780	52.652	6,905,268
2026-02-10	51.670	51.780	50.960	51.320	51.195	4,369,190
2026-02-09	52.500	52.700	51.500	51.940	51.814	5,655,515
2026-02-06	49.000	52.490	48.880	51.690	51.564	9,456,440
2026-02-05	52.000	52.410	49.650	50.100	49.978	10,286,060
2026-02-04	53.970	53.990	52.220	53.090	52.961	7,662,914
2026-02-03	53.120	53.880	52.400	53.660	53.529	9,860,239
2026-02-02	53.500	54.500	51.880	51.940	51.814	11,902,728
2026-01-30	57.840	58.100	53.150	54.630	54.497	19,119,073
2026-01-29	58.080	60.520	57.200	58.750	58.607	13,884,862
2026-01-28	59.000	61.100	57.910	59.420	59.275	15,632,409
2026-01-27	60.400	61.100	56.710	58.870	58.727	17,156,214
2026-01-26	61.940	62.560	59.500	59.870	59.724	17,635,238
2026-01-23	59.010	61.860	58.760	61.270	61.121	20,891,302
2026-01-22	58.300	59.680	57.630	58.250	58.108	16,767,506

← NewerPage 3 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.