Youngy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.750	35.050	33.800	34.230	33.967	11,298,493
2024-10-29	36.600	36.880	35.000	35.050	34.781	12,232,490
2024-10-28	35.800	36.280	35.410	36.160	35.882	12,024,309
2024-10-25	34.360	36.550	34.360	36.050	35.773	18,873,056
2024-10-24	35.000	35.190	34.110	34.300	34.036	10,683,352
2024-10-23	35.770	36.350	34.860	35.490	35.217	18,118,143
2024-10-22	34.250	35.400	33.890	35.290	35.019	14,122,564
2024-10-21	34.150	34.990	34.010	34.350	34.086	13,502,290
2024-10-18	32.730	34.810	32.700	33.960	33.699	14,708,406
2024-10-17	33.800	34.070	32.830	32.950	32.697	9,541,600
2024-10-16	33.050	34.000	32.900	33.580	33.322	8,503,400
2024-10-15	33.950	34.570	33.430	33.550	33.292	10,624,440
2024-10-14	33.690	34.460	33.130	34.360	34.096	10,886,502
2024-10-11	35.810	35.950	33.070	33.700	33.441	13,546,775
2024-10-10	36.880	37.640	35.560	35.800	35.525	14,613,798
2024-10-09	39.800	40.000	36.930	36.930	36.646	21,745,658
2024-10-08	41.670	41.670	37.920	41.030	40.715	29,915,312
2024-09-30	36.000	37.880	35.480	37.880	37.589	29,261,339
2024-09-27	32.220	34.440	32.060	34.440	34.175	28,039,973
2024-09-26	29.980	31.310	29.870	31.310	31.069	13,030,517
2024-09-25	30.400	31.210	30.150	30.150	29.918	16,274,970
2024-09-24	29.200	30.410	28.910	30.260	30.027	15,623,117
2024-09-23	28.650	29.040	28.510	28.780	28.559	4,212,895
2024-09-20	28.990	28.990	28.480	28.770	28.549	5,567,474
2024-09-19	28.970	29.400	28.500	29.090	28.866	7,947,837
2024-09-18	28.660	28.820	28.080	28.820	28.598	6,519,149
2024-09-13	29.980	30.160	28.580	28.660	28.440	13,675,214
2024-09-12	30.610	30.900	29.960	29.980	29.750	12,906,997
2024-09-11	29.520	31.200	29.280	31.020	30.782	23,285,303
2024-09-10	29.430	29.690	28.430	29.000	28.777	7,266,021
2024-09-09	29.310	29.880	28.800	29.180	28.956	6,650,821
2024-09-06	30.000	30.220	29.400	29.400	29.174	5,869,858
2024-09-05	29.790	30.900	29.770	30.120	29.888	8,965,798
2024-09-04	29.480	30.880	29.430	29.920	29.690	11,895,448
2024-09-03	28.950	30.780	28.660	29.830	29.601	11,390,691
2024-09-02	30.040	30.280	28.960	28.960	28.737	8,252,301
2024-08-30	29.620	30.860	29.450	30.210	29.978	12,814,134
2024-08-29	28.300	30.240	28.110	29.590	29.363	10,934,415
2024-08-28	28.380	28.770	28.020	28.540	28.321	4,932,262
2024-08-27	29.150	29.280	28.120	28.650	28.430	7,443,844
2024-08-26	28.420	30.200	28.410	29.150	28.926	11,252,919
2024-08-23	28.990	29.140	28.280	28.400	28.182	8,813,456
2024-08-22	30.900	31.120	29.300	29.300	29.075	13,365,950
2024-08-21	29.780	31.200	29.290	31.000	30.762	16,142,413
2024-08-20	29.600	31.460	29.570	30.360	30.127	16,582,965
2024-08-19	29.500	29.950	29.160	29.390	29.164	5,491,131
2024-08-16	30.290	30.930	29.460	29.730	29.501	8,005,007
2024-08-15	29.540	30.400	29.400	29.890	29.660	6,375,700
2024-08-14	30.450	31.000	29.890	29.900	29.670	6,212,800
2024-08-13	29.950	31.150	29.310	30.710	30.474	9,733,468
2024-08-12	29.950	30.330	29.500	29.740	29.511	5,441,400
2024-08-09	31.270	31.380	29.860	29.880	29.650	10,261,202
2024-08-08	31.300	31.750	30.810	31.060	30.821	7,866,223
2024-08-07	31.830	31.890	31.280	31.350	31.109	8,425,700
2024-08-06	31.500	32.490	31.460	32.150	31.903	14,289,946
2024-08-05	31.400	32.620	30.850	30.910	30.672	11,233,623
2024-08-02	31.350	32.350	31.320	31.510	31.268	9,782,900
2024-08-01	31.800	32.280	31.390	31.670	31.427	8,988,310
2024-07-31	30.600	31.960	30.280	31.960	31.714	13,023,118
2024-07-30	30.300	30.650	29.920	30.580	30.345	6,677,848

← NewerPage 9 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.