Youngy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 43.520 | 46.400 | 42.600 | 46.250 | 46.250 | 12,562,456 |
| 2026-10-22 | 46.600 | 46.820 | 44.700 | 44.820 | 44.820 | 8,058,561 |
| 2026-10-21 | 48.010 | 48.150 | 46.330 | 46.620 | 46.620 | 8,335,353 |
| 2026-10-20 | 47.210 | 48.530 | 46.770 | 47.960 | 47.960 | 6,982,479 |
| 2026-10-19 | 47.770 | 47.900 | 46.700 | 47.540 | 47.540 | 8,216,959 |
| 2026-10-16 | 49.660 | 49.710 | 47.500 | 47.800 | 47.800 | 8,859,550 |
| 2026-10-15 | 49.000 | 49.750 | 48.540 | 48.740 | 48.740 | 8,851,478 |
| 2026-10-14 | 52.000 | 52.710 | 50.660 | 50.860 | 50.860 | 8,230,231 |
| 2026-10-13 | 52.100 | 53.250 | 50.440 | 52.280 | 52.280 | 13,523,971 |
| 2026-10-12 | 54.010 | 56.640 | 53.240 | 53.250 | 53.250 | 15,330,416 |
| 2026-10-09 | 57.210 | 58.640 | 55.390 | 57.250 | 57.250 | 15,678,721 |
| 2026-10-08 | 56.800 | 59.390 | 56.220 | 57.220 | 57.220 | 11,402,625 |
| 2026-09-30 | 57.000 | 57.490 | 56.280 | 56.400 | 56.400 | 6,956,349 |
| 2026-09-29 | 56.560 | 57.730 | 56.100 | 56.970 | 56.970 | 9,215,814 |
| 2026-09-28 | 58.120 | 58.160 | 55.700 | 56.090 | 56.090 | 8,583,122 |
| 2026-09-24 | 60.790 | 60.830 | 58.600 | 58.750 | 58.750 | 7,527,105 |
Page 1 of 1 · 16 trading days
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.