Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	55.000	58.680	54.820	58.300	58.158	24,650,902
2026-01-20	55.800	55.880	53.240	54.620	54.487	12,513,783
2026-01-19	54.090	55.300	53.620	54.420	54.288	9,660,532
2026-01-16	56.980	57.550	53.880	54.750	54.617	16,154,534
2026-01-15	55.800	58.090	55.550	56.590	56.452	15,215,068
2026-01-14	58.000	59.460	55.500	56.200	56.063	25,582,804
2026-01-13	58.040	61.480	57.140	58.600	58.457	28,273,117
2026-01-12	58.060	58.810	56.720	57.460	57.320	20,005,873
2026-01-09	54.810	56.720	54.330	55.970	55.834	17,467,145
2026-01-08	56.100	58.660	54.100	55.150	55.016	23,378,720
2026-01-07	56.330	57.260	54.900	55.390	55.255	18,012,883
2026-01-06	56.840	57.200	55.020	55.590	55.455	20,551,182
2026-01-05	52.480	55.360	51.120	54.460	54.327	22,003,711
2025-12-31	52.180	53.940	51.130	51.750	51.624	11,716,489
2025-12-30	51.000	52.880	49.990	52.180	52.053	12,523,605
2025-12-29	55.550	55.800	51.810	52.050	51.923	24,403,879
2025-12-26	54.650	56.100	53.550	55.460	55.325	27,201,777
2025-12-25	52.000	53.180	51.650	52.680	52.552	19,375,955
2025-12-24	52.680	56.550	52.360	54.230	54.098	25,653,973
2025-12-23	51.450	53.700	51.060	52.680	52.552	24,193,806
2025-12-22	51.770	52.500	50.850	51.340	51.215	23,868,112
2025-12-19	49.310	52.040	47.890	50.750	50.626	24,240,767
2025-12-18	49.720	50.990	49.110	49.250	49.130	18,468,036
2025-12-17	49.150	51.200	47.840	50.800	50.676	27,079,963
2025-12-16	48.080	48.380	46.770	47.690	47.574	12,010,679
2025-12-15	48.380	48.950	47.140	48.080	47.963	15,940,708
2025-12-12	51.200	51.500	48.000	48.040	47.923	21,234,524
2025-12-11	50.200	51.940	49.670	49.990	49.868	21,573,539
2025-12-10	49.280	50.450	48.200	49.570	49.449	14,306,715
2025-12-09	49.500	49.860	48.730	48.950	48.831	11,493,148
2025-12-08	48.880	50.840	48.830	50.180	50.058	17,389,919
2025-12-05	48.670	49.200	47.800	48.690	48.571	10,481,144
2025-12-04	49.450	50.180	48.610	48.780	48.661	11,358,763
2025-12-03	51.690	51.900	49.110	49.470	49.350	17,456,861
2025-12-02	51.980	52.090	50.680	51.340	51.215	16,640,573
2025-12-01	54.820	55.000	52.530	52.710	52.582	20,594,686
2025-11-28	53.000	54.960	52.520	53.770	53.639	22,363,236
2025-11-27	53.250	54.180	52.720	53.120	52.991	21,103,936
2025-11-26	54.500	55.640	53.150	53.260	53.130	32,230,848
2025-11-25	52.500	54.980	51.200	53.930	53.799	47,535,952
2025-11-24	54.130	55.000	53.060	53.070	52.941	28,368,186
2025-11-21	58.960	60.490	58.960	58.960	58.816	8,294,100
2025-11-20	63.500	68.880	62.890	65.510	65.351	51,624,879
2025-11-19	58.660	63.260	58.200	63.260	63.106	51,398,044
2025-11-18	60.670	62.860	56.880	57.510	57.370	47,867,415
2025-11-17	57.020	59.350	56.090	59.350	59.206	36,488,375
2025-11-14	54.080	56.690	53.140	53.950	53.819	38,944,296
2025-11-13	49.010	52.910	48.680	52.910	52.781	9,699,307
2025-11-12	48.250	49.490	46.520	48.100	47.983	12,444,655
2025-11-11	49.050	50.080	48.260	48.630	48.512	15,072,820
2025-11-10	49.500	51.500	48.600	49.050	48.931	24,019,409
2025-11-07	47.190	49.010	46.000	48.260	48.143	19,897,120
2025-11-06	45.180	46.930	45.000	46.430	46.317	11,245,140
2025-11-05	43.690	47.100	43.580	45.700	45.589	17,273,008
2025-11-04	47.340	47.950	44.510	44.860	44.751	17,524,768
2025-11-03	47.110	47.870	45.800	47.150	47.035	15,810,049
2025-10-31	47.600	49.650	47.330	47.490	47.374	23,687,017
2025-10-30	46.740	49.290	46.000	48.200	48.083	29,198,039
2025-10-29	45.120	47.130	45.120	46.770	46.656	18,013,635
2025-10-28	44.520	46.450	44.520	44.840	44.731	19,404,296

← NewerPage 4 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.