Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	31.360	31.730	30.760	30.790	30.553	4,460,016
2025-01-22	31.520	31.590	30.950	31.000	30.762	3,648,696
2025-01-21	32.420	32.420	31.460	31.670	31.427	4,197,800
2025-01-20	32.180	32.540	32.020	32.090	31.843	4,068,500
2025-01-17	32.090	32.880	31.900	32.080	31.833	4,869,404
2025-01-16	32.250	32.350	31.700	32.030	31.784	7,829,798
2025-01-15	31.080	33.270	30.680	32.300	32.052	11,721,516
2025-01-14	30.560	31.190	30.280	31.090	30.851	7,037,781
2025-01-13	29.550	31.070	29.470	30.460	30.226	6,608,052
2025-01-10	31.100	31.180	29.870	29.870	29.640	5,675,885
2025-01-09	30.980	31.400	30.900	31.070	30.831	4,201,900
2025-01-08	31.810	32.050	30.740	31.270	31.030	4,828,710
2025-01-07	31.420	32.250	31.110	32.050	31.804	4,881,680
2025-01-06	31.600	32.180	31.300	31.730	31.486	5,161,433
2025-01-03	31.310	32.100	31.000	31.200	30.960	5,668,350
2025-01-02	32.050	32.470	31.110	31.290	31.049	4,843,536
2024-12-31	33.090	33.290	31.850	31.900	31.655	5,360,107
2024-12-30	33.150	33.440	32.810	33.270	33.014	4,005,957
2024-12-27	33.430	33.700	33.150	33.270	33.014	4,114,201
2024-12-26	33.270	33.660	33.230	33.330	33.074	3,118,300
2024-12-25	34.090	34.150	33.050	33.340	33.084	4,272,506
2024-12-24	33.870	34.680	33.870	34.100	33.838	3,671,741
2024-12-23	34.580	34.850	33.730	33.790	33.530	4,066,874
2024-12-20	34.650	34.890	34.370	34.590	34.324	3,879,802
2024-12-19	33.880	34.600	33.710	34.450	34.185	3,889,824
2024-12-18	34.740	34.890	34.410	34.450	34.185	3,057,202
2024-12-17	34.920	35.190	34.490	34.580	34.314	4,144,300
2024-12-16	35.710	35.770	34.660	34.860	34.592	6,304,440
2024-12-13	36.930	36.930	35.800	35.810	35.535	8,628,309
2024-12-12	36.600	37.440	36.520	37.210	36.924	6,499,821
2024-12-11	36.650	36.960	36.550	36.710	36.428	4,312,421
2024-12-10	37.680	37.940	36.650	36.800	36.517	7,182,825
2024-12-09	36.810	37.150	36.230	36.630	36.348	6,427,456
2024-12-06	37.110	37.650	36.130	37.140	36.854	9,414,550
2024-12-05	36.990	37.500	36.720	37.160	36.874	8,278,571
2024-12-04	38.230	38.530	37.040	37.250	36.964	8,275,308
2024-12-03	38.500	38.650	37.500	37.940	37.648	6,543,300
2024-12-02	37.900	38.740	37.400	38.450	38.154	7,348,246
2024-11-29	37.450	38.670	37.010	38.120	37.827	9,246,800
2024-11-28	37.470	38.020	37.050	37.450	37.162	7,483,471
2024-11-27	36.990	37.750	36.100	37.700	37.410	7,455,132
2024-11-26	38.730	38.770	37.130	37.190	36.904	8,069,920
2024-11-25	38.630	39.960	38.200	38.770	38.472	11,648,815
2024-11-22	39.970	40.970	38.270	38.350	38.055	13,348,162
2024-11-21	39.670	40.880	39.390	40.180	39.871	15,920,024
2024-11-20	38.900	40.430	38.650	39.910	39.603	21,133,513
2024-11-19	36.200	39.270	35.500	39.270	38.968	17,552,100
2024-11-18	36.970	37.410	35.360	35.700	35.426	9,993,638
2024-11-15	38.300	38.790	36.890	36.980	36.696	11,862,227
2024-11-14	40.900	41.450	38.730	38.820	38.522	17,199,616
2024-11-13	39.630	41.880	38.890	41.140	40.824	25,056,740
2024-11-12	39.980	42.010	39.310	39.830	39.524	28,927,883
2024-11-11	36.790	39.360	36.720	39.290	38.988	20,464,944
2024-11-08	38.540	39.220	37.080	37.140	36.854	16,179,464
2024-11-07	36.560	37.750	36.150	37.670	37.380	15,008,312
2024-11-06	36.700	38.670	36.430	37.350	37.063	22,000,980
2024-11-05	35.830	36.800	35.520	36.720	36.438	16,969,696
2024-11-04	35.380	36.480	35.020	35.920	35.644	12,576,807
2024-11-01	34.710	36.690	34.210	35.580	35.306	19,181,466
2024-10-31	34.340	35.160	34.060	34.890	34.622	10,497,361

← NewerPage 8 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.