Youngy Co Ltd historical data

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

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
2026-09-23	62.700	62.750	60.690	60.830	60.830	9,140,829
2026-09-22	61.950	63.400	61.700	62.690	62.690	10,820,099
2026-09-21	61.050	63.250	60.790	62.280	62.280	14,571,536
2026-09-18	61.880	61.900	59.970	60.790	60.790	12,498,804
2026-09-17	60.150	61.100	59.430	60.940	60.940	13,694,113
2026-09-16	59.290	60.320	57.770	59.780	59.780	11,671,027
2026-09-15	59.510	60.370	59.300	59.460	59.460	7,866,763
2026-09-14	60.300	61.370	59.660	60.730	60.730	7,236,715
2026-09-11	62.480	62.490	59.420	60.940	60.940	15,501,791
2026-09-10	65.000	65.400	63.760	64.120	64.120	8,410,570
2026-09-09	64.840	65.970	64.640	65.460	65.460	11,042,829
2026-09-08	65.600	66.600	64.520	64.860	64.860	12,427,882
2026-09-07	65.380	65.500	64.050	64.890	64.890	10,703,926
2026-09-04	68.880	69.420	65.010	65.430	65.430	14,973,812
2026-09-03	70.050	70.600	68.880	69.030	69.030	10,921,112
2026-09-02	71.320	71.600	68.000	69.250	69.250	16,844,443
2026-09-01	73.990	75.300	71.500	71.690	71.690	17,147,475
2026-08-31	75.630	75.800	73.010	73.980	73.980	18,932,867
2026-08-28	74.730	75.840	72.420	74.430	74.430	26,249,061
2026-08-27	71.980	74.190	70.630	73.690	73.690	24,650,221
2026-08-26	71.820	74.620	71.100	72.170	72.170	26,116,584
2026-08-25	75.200	75.880	71.630	72.150	72.150	34,000,465
2026-08-24	77.020	79.760	76.000	76.850	76.850	49,757,738
2026-08-21	65.920	72.510	65.330	72.510	72.510	27,871,348
2026-08-20	67.910	68.130	65.570	65.920	65.920	13,635,760
2026-08-19	69.000	70.180	66.850	67.140	67.140	17,244,400
2026-08-18	73.500	74.200	69.660	70.620	70.620	28,145,025
2026-08-17	74.000	74.620	72.300	74.030	74.030	15,194,377
2026-08-14	72.190	75.190	71.700	73.350	73.350	17,497,752
2026-08-13	70.150	72.180	69.450	70.950	70.950	16,129,686
2026-08-12	70.360	72.360	69.940	70.210	70.210	16,771,373
2026-08-11	70.020	70.950	69.000	69.050	69.050	14,385,293
2026-08-10	70.700	71.860	69.200	70.240	70.240	20,201,199
2026-08-07	67.850	71.080	65.910	69.490	69.490	21,729,691
2026-08-06	67.380	68.400	65.910	66.950	66.950	15,120,793
2026-08-05	64.690	67.630	63.600	67.560	67.560	14,968,011
2026-08-04	61.700	64.490	61.480	64.210	64.210	12,813,077
2026-08-03	61.230	62.750	59.530	61.690	61.690	11,306,826
2026-07-31	63.020	64.460	61.520	61.520	61.520	16,219,720
2026-07-30	65.130	65.450	62.530	62.770	62.770	15,704,094
2026-07-29	64.500	66.780	61.500	65.540	65.540	21,429,443
2026-07-28	64.800	67.990	63.500	64.300	64.300	18,327,531
2026-07-27	63.000	65.600	61.680	65.330	65.330	19,263,715
2026-07-24	62.860	64.270	61.380	61.410	61.410	19,039,969

Page 1 of 5 · 242 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.