Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	27.240	27.250	26.910	26.930	26.723	3,252,383
2025-04-25	27.400	27.680	27.300	27.360	27.150	4,070,623
2025-04-24	28.050	28.750	27.610	27.630	27.418	7,874,955
2025-04-23	27.400	27.660	27.300	27.500	27.289	3,259,348
2025-04-22	27.100	27.760	26.940	27.380	27.170	4,282,200
2025-04-21	26.880	27.190	26.670	27.170	26.961	2,111,200
2025-04-18	26.880	26.940	26.590	26.890	26.683	2,278,200
2025-04-17	27.000	27.280	26.880	26.880	26.673	2,638,051
2025-04-16	27.500	27.560	26.830	27.130	26.921	3,081,952
2025-04-15	27.630	27.800	27.470	27.580	27.368	2,855,900
2025-04-14	27.830	27.940	27.500	27.600	27.388	3,429,400
2025-04-11	27.000	27.550	26.900	27.350	27.140	4,466,727
2025-04-10	27.300	27.560	26.940	27.070	26.862	5,470,700
2025-04-09	26.010	26.880	24.770	26.680	26.475	7,501,448
2025-04-08	27.000	27.500	26.260	26.760	26.554	7,201,367
2025-04-07	28.600	28.900	27.110	27.110	26.902	6,431,313
2025-04-03	29.970	30.300	29.900	30.120	29.888	2,617,648
2025-04-02	30.230	30.380	30.160	30.210	29.978	1,890,200
2025-04-01	30.110	30.380	30.070	30.310	30.077	2,899,618
2025-03-31	30.310	30.460	29.930	30.010	29.779	3,753,950
2025-03-28	30.880	30.970	30.520	30.520	30.285	3,199,036
2025-03-27	31.000	31.150	30.690	30.910	30.672	3,320,044
2025-03-26	31.170	31.570	31.100	31.250	31.010	3,808,300
2025-03-25	31.060	31.360	30.800	31.170	30.930	4,282,601
2025-03-24	31.000	31.190	30.540	31.060	30.821	5,527,006
2025-03-21	31.800	32.080	31.000	31.110	30.871	6,500,308
2025-03-20	32.220	32.390	31.890	32.000	31.754	4,257,918
2025-03-19	32.500	32.600	32.070	32.320	32.072	4,209,594
2025-03-18	32.770	32.830	32.310	32.550	32.300	5,162,046
2025-03-17	32.500	32.770	32.250	32.600	32.349	6,127,255
2025-03-14	31.930	32.480	31.690	32.390	32.141	9,108,651
2025-03-13	32.050	32.150	31.500	31.720	31.476	5,769,850
2025-03-12	32.440	32.540	31.910	32.050	31.804	6,487,126
2025-03-11	31.670	32.470	31.480	32.450	32.201	8,554,759
2025-03-10	31.670	32.320	31.640	31.980	31.734	5,031,129
2025-03-07	31.600	32.190	31.450	31.830	31.585	6,544,565
2025-03-06	31.410	31.760	31.240	31.680	31.436	5,418,596
2025-03-05	31.800	31.870	31.130	31.310	31.069	6,146,224
2025-03-04	32.160	32.160	31.520	31.900	31.655	6,986,926
2025-03-03	31.680	33.000	31.620	32.480	32.230	11,892,989
2025-02-28	32.250	32.680	31.580	31.770	31.526	7,748,391
2025-02-27	32.210	32.850	31.890	32.420	32.171	10,053,679
2025-02-26	31.760	32.280	31.670	32.220	31.972	7,022,277
2025-02-25	31.760	32.670	31.620	31.910	31.665	7,093,140
2025-02-24	32.040	32.300	31.700	31.930	31.685	5,581,018
2025-02-21	31.830	32.280	31.590	32.050	31.804	5,886,313
2025-02-20	31.780	32.180	31.500	31.770	31.526	4,397,683
2025-02-19	31.520	31.950	31.220	31.880	31.635	5,762,866
2025-02-18	32.320	32.660	31.550	31.620	31.377	8,068,283
2025-02-17	32.450	33.060	31.940	32.110	31.863	5,655,583
2025-02-14	32.680	33.680	32.430	32.520	32.270	7,081,230
2025-02-13	32.370	33.320	32.310	32.460	32.210	7,805,531
2025-02-12	31.550	33.510	31.360	32.890	32.637	11,571,732
2025-02-11	32.070	32.190	31.420	31.640	31.397	4,945,428
2025-02-10	32.200	32.320	31.810	32.180	31.933	5,396,708
2025-02-07	31.770	32.590	31.620	32.200	31.952	7,991,772
2025-02-06	30.960	31.830	30.680	31.820	31.575	5,798,085
2025-02-05	30.700	31.190	30.520	30.980	30.742	4,108,858
2025-01-27	31.180	31.690	30.560	30.570	30.335	3,448,348
2025-01-24	30.800	31.240	30.500	31.150	30.911	4,020,140

← NewerPage 7 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.