Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	44.400	45.300	43.700	44.520	44.412	18,302,292
2025-10-24	42.300	45.300	42.300	43.580	43.474	26,098,217
2025-10-23	39.180	42.440	39.090	42.020	41.918	24,030,259
2025-10-22	39.510	39.590	38.350	39.080	38.985	10,051,560
2025-10-21	40.320	41.720	39.590	39.690	39.593	13,103,698
2025-10-20	40.620	41.700	40.010	40.300	40.202	14,241,691
2025-10-17	40.350	42.590	39.950	39.950	39.853	15,642,611
2025-10-16	39.980	41.130	39.740	40.320	40.222	11,077,584
2025-10-15	39.900	40.980	39.600	40.220	40.122	10,969,600
2025-10-14	41.440	41.690	39.340	39.640	39.544	14,958,202
2025-10-13	38.200	40.990	38.050	40.820	40.721	17,234,282
2025-10-10	41.210	41.580	39.550	39.720	39.623	16,966,208
2025-10-09	40.450	42.100	39.910	41.440	41.339	22,291,083
2025-09-30	37.000	39.500	36.760	39.330	39.234	21,851,933
2025-09-29	35.850	37.250	35.850	37.070	36.980	12,189,689
2025-09-26	35.650	36.410	35.370	35.700	35.613	7,072,001
2025-09-25	35.330	36.340	35.260	35.730	35.643	9,126,020
2025-09-24	33.790	35.570	33.730	35.320	35.234	7,921,372
2025-09-23	34.760	35.060	33.620	33.970	33.887	7,544,711
2025-09-22	35.880	36.380	34.720	34.950	34.865	7,056,500
2025-09-19	34.890	36.200	34.890	35.500	35.414	9,385,645
2025-09-18	36.320	36.320	34.600	34.960	34.875	11,488,016
2025-09-17	36.190	36.730	35.810	36.420	36.331	6,413,555
2025-09-16	37.010	37.160	35.880	36.340	36.252	8,137,137
2025-09-15	36.540	37.590	36.540	36.830	36.740	10,502,128
2025-09-12	36.900	37.040	36.130	36.570	36.481	9,395,867
2025-09-11	36.810	36.990	36.350	36.760	36.671	9,172,069
2025-09-10	36.800	37.360	36.460	36.960	36.870	14,180,076
2025-09-09	37.800	38.990	37.710	38.180	38.087	17,956,078
2025-09-08	37.240	38.680	36.620	38.390	38.297	23,575,981
2025-09-05	34.810	37.230	34.580	37.180	37.090	20,606,889
2025-09-04	34.450	35.680	34.440	34.980	34.895	9,389,100
2025-09-03	34.930	35.720	34.380	34.770	34.685	6,547,513
2025-09-02	35.520	35.850	34.650	34.820	34.735	7,124,818
2025-09-01	35.200	35.630	34.970	35.510	35.424	7,251,982
2025-08-29	34.570	35.600	34.460	35.300	35.214	9,650,624
2025-08-28	34.560	34.840	33.530	34.570	34.486	9,181,104
2025-08-27	35.830	36.100	34.600	34.600	34.516	9,921,112
2025-08-26	35.880	36.130	35.420	35.620	35.533	7,934,295
2025-08-25	35.600	37.000	35.540	36.180	36.092	13,336,452
2025-08-22	35.300	35.690	35.070	35.380	35.294	7,691,457
2025-08-21	35.980	36.230	35.290	35.460	35.374	7,095,302
2025-08-20	35.600	36.250	35.500	36.020	35.932	8,246,946
2025-08-19	36.000	36.700	35.770	36.230	36.142	8,294,156
2025-08-18	36.660	37.200	36.120	36.460	36.371	10,107,100
2025-08-15	35.450	36.180	35.400	35.960	35.872	8,366,240
2025-08-14	36.740	36.980	35.570	35.600	35.513	10,329,515
2025-08-13	37.030	37.240	36.390	36.720	36.631	14,286,932
2025-08-12	38.330	38.440	36.980	37.400	37.309	20,604,513
2025-08-11	39.000	39.490	37.530	38.900	38.805	28,145,090
2025-08-08	35.750	36.800	35.210	36.380	36.291	17,253,809
2025-08-07	34.900	35.770	34.200	35.400	35.314	13,322,812
2025-08-06	34.750	34.820	34.220	34.820	34.735	6,900,142
2025-08-05	34.870	35.090	34.570	34.750	34.665	6,341,490
2025-08-04	34.970	35.200	34.510	34.800	34.715	6,579,154
2025-08-01	34.580	35.200	34.430	34.970	34.885	8,906,585
2025-07-31	35.410	35.490	34.320	34.510	34.426	13,700,054
2025-07-30	36.840	36.860	35.640	35.930	35.843	12,498,579
2025-07-29	36.250	37.050	36.220	36.470	36.381	10,731,056
2025-07-28	36.910	37.470	36.410	36.580	36.491	16,826,872

← NewerPage 5 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.