Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	38.630	39.080	37.720	37.980	37.888	22,160,347
2025-07-24	35.040	38.800	34.780	38.010	37.917	28,387,195
2025-07-23	35.660	36.730	35.200	35.340	35.254	20,286,106
2025-07-22	34.850	35.710	34.750	35.320	35.234	17,228,129
2025-07-21	35.090	35.430	34.790	34.930	34.845	13,708,505
2025-07-18	34.920	35.870	34.430	35.160	35.074	26,127,534
2025-07-17	32.710	35.980	32.510	34.650	34.566	32,698,604
2025-07-16	33.290	33.320	32.410	32.710	32.630	10,547,266
2025-07-15	33.660	34.000	32.560	33.310	33.229	23,025,997
2025-07-14	32.500	34.630	32.400	34.630	34.546	15,145,905
2025-07-11	31.810	32.000	31.430	31.480	31.403	7,717,589
2025-07-10	31.350	31.800	31.170	31.560	31.483	4,183,601
2025-07-09	31.800	32.070	31.450	31.520	31.278	7,569,930
2025-07-08	30.800	31.580	30.620	31.540	31.298	8,388,930
2025-07-07	30.800	30.850	30.480	30.620	30.385	4,409,700
2025-07-04	32.000	32.040	30.720	30.800	30.563	8,676,456
2025-07-03	32.000	32.680	31.000	31.820	31.575	16,153,423
2025-07-02	30.660	31.490	30.300	31.300	31.059	9,851,790
2025-07-01	30.620	30.620	30.090	30.400	30.166	4,840,607
2025-06-30	30.940	31.000	30.400	30.640	30.404	5,254,900
2025-06-27	30.830	31.530	30.690	30.780	30.543	7,237,407
2025-06-26	30.650	31.400	30.450	30.500	30.266	8,087,053
2025-06-25	30.600	30.890	30.430	30.680	30.444	7,677,433
2025-06-24	29.310	31.190	29.220	30.660	30.424	11,824,580
2025-06-23	28.620	29.550	28.560	29.420	29.194	6,481,300
2025-06-20	28.980	29.460	28.790	28.800	28.579	6,699,882
2025-06-19	28.710	29.580	28.590	28.890	28.668	5,224,001
2025-06-18	28.920	28.980	28.400	28.770	28.549	3,162,595
2025-06-17	28.550	29.240	28.350	28.920	28.698	5,242,811
2025-06-16	28.240	28.510	28.080	28.400	28.182	2,874,825
2025-06-13	29.180	29.220	28.200	28.310	28.092	7,037,970
2025-06-12	29.400	29.540	29.000	29.220	28.995	5,109,169
2025-06-11	28.920	29.850	28.860	29.570	29.343	8,542,486
2025-06-10	28.960	29.460	28.600	28.820	28.598	4,300,200
2025-06-09	28.990	29.190	28.820	28.960	28.737	3,506,798
2025-06-06	28.950	29.210	28.850	28.950	28.727	3,209,772
2025-06-05	29.010	29.170	28.680	28.880	28.658	4,420,663
2025-06-04	28.100	29.650	28.100	29.190	28.966	9,163,013
2025-06-03	27.850	28.290	27.720	28.080	27.864	2,271,902
2025-05-30	28.190	28.390	27.890	28.100	27.884	2,848,500
2025-05-29	28.010	28.290	27.880	28.210	27.993	2,224,000
2025-05-28	28.530	28.600	27.980	28.020	27.805	3,083,450
2025-05-27	28.390	28.830	28.180	28.540	28.321	2,566,500
2025-05-26	28.340	28.780	28.310	28.400	28.182	2,625,600
2025-05-23	29.150	29.170	28.520	28.520	28.301	5,427,587
2025-05-22	28.860	29.140	28.560	28.810	28.589	3,701,217
2025-05-21	28.520	29.080	28.520	28.900	28.678	4,599,549
2025-05-20	28.570	28.600	28.310	28.560	28.340	2,031,252
2025-05-19	28.460	28.600	28.170	28.530	28.311	2,148,135
2025-05-16	28.550	28.910	28.440	28.460	28.241	2,770,200
2025-05-15	29.230	29.370	28.650	28.670	28.450	4,753,501
2025-05-14	28.780	29.460	28.670	29.370	29.144	5,511,949
2025-05-13	29.060	29.200	28.750	28.890	28.668	3,974,490
2025-05-12	28.470	29.060	28.350	28.900	28.678	4,597,366
2025-05-09	28.370	28.820	28.100	28.300	28.082	5,095,533
2025-05-08	27.520	28.440	27.520	28.400	28.182	5,203,175
2025-05-07	28.030	28.110	27.510	27.720	27.507	4,653,113
2025-05-06	27.380	27.780	27.250	27.750	27.537	3,571,629
2025-04-30	27.150	27.430	27.100	27.180	26.971	2,984,223
2025-04-29	26.930	27.260	26.800	27.080	26.872	2,286,583

← NewerPage 6 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.