SYoung Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12.370 | 12.590 | 12.240 | 12.310 | 12.255 | 4,018,390 |
| 2024-07-25 | 12.220 | 12.550 | 12.200 | 12.420 | 12.364 | 3,658,500 |
| 2024-07-24 | 12.620 | 12.780 | 12.300 | 12.300 | 12.245 | 4,326,000 |
| 2024-07-23 | 13.250 | 13.280 | 12.660 | 12.680 | 12.623 | 3,647,400 |
| 2024-07-22 | 13.020 | 13.450 | 13.000 | 13.240 | 13.181 | 4,510,500 |
| 2024-07-19 | 13.090 | 13.180 | 12.840 | 13.030 | 12.972 | 3,660,700 |
| 2024-07-18 | 12.770 | 13.210 | 12.600 | 13.190 | 13.131 | 4,297,451 |
| 2024-07-17 | 12.650 | 12.980 | 12.620 | 12.830 | 12.772 | 3,890,590 |
| 2024-07-16 | 12.950 | 12.950 | 12.630 | 12.670 | 12.613 | 3,433,100 |
| 2024-07-15 | 13.020 | 13.130 | 12.860 | 12.930 | 12.872 | 3,056,879 |
| 2024-07-12 | 13.450 | 13.480 | 13.060 | 13.150 | 13.091 | 4,406,422 |
| 2024-07-11 | 13.070 | 13.480 | 12.950 | 13.450 | 13.390 | 5,963,329 |
| 2024-07-10 | 12.700 | 13.080 | 12.520 | 12.800 | 12.743 | 6,206,400 |
| 2024-07-09 | 13.030 | 13.190 | 12.580 | 12.840 | 12.782 | 11,779,150 |
| 2024-07-08 | 13.920 | 13.920 | 12.940 | 13.100 | 13.041 | 8,245,637 |
| 2024-07-05 | 13.640 | 14.060 | 13.530 | 13.940 | 13.877 | 3,282,642 |
| 2024-07-04 | 14.230 | 14.290 | 13.600 | 13.640 | 13.579 | 4,628,845 |
| 2024-07-03 | 14.620 | 14.700 | 14.160 | 14.200 | 14.136 | 4,583,310 |
| 2024-07-02 | 14.500 | 14.990 | 14.500 | 14.740 | 14.674 | 3,296,744 |
| 2024-07-01 | 14.670 | 14.820 | 14.310 | 14.600 | 14.534 | 3,622,500 |
| 2024-06-28 | 14.600 | 14.980 | 14.520 | 14.680 | 14.614 | 2,466,979 |
| 2024-06-27 | 14.910 | 14.950 | 14.620 | 14.620 | 14.554 | 2,528,275 |
| 2024-06-26 | 14.710 | 15.030 | 14.610 | 14.990 | 14.923 | 3,780,581 |
| 2024-06-25 | 14.750 | 15.040 | 14.690 | 14.820 | 14.754 | 2,059,075 |
| 2024-06-24 | 15.100 | 15.260 | 14.720 | 14.760 | 14.694 | 2,805,103 |
| 2024-06-21 | 15.370 | 15.490 | 15.050 | 15.190 | 15.122 | 2,854,338 |
| 2024-06-20 | 15.640 | 15.880 | 15.330 | 15.370 | 15.301 | 2,968,018 |
| 2024-06-19 | 15.860 | 15.980 | 15.650 | 15.690 | 15.620 | 1,563,800 |
| 2024-06-18 | 15.760 | 16.100 | 15.760 | 15.900 | 15.829 | 1,834,218 |
| 2024-06-17 | 15.910 | 16.170 | 15.750 | 15.830 | 15.659 | 2,946,229 |
| 2024-06-14 | 16.360 | 16.450 | 15.970 | 16.060 | 15.887 | 3,197,070 |
| 2024-06-13 | 16.580 | 16.720 | 16.330 | 16.390 | 16.213 | 2,323,929 |
| 2024-06-12 | 16.590 | 16.840 | 16.520 | 16.620 | 16.441 | 2,252,469 |
| 2024-06-11 | 16.560 | 16.670 | 16.280 | 16.610 | 16.431 | 2,055,429 |
| 2024-06-07 | 16.820 | 16.910 | 16.480 | 16.570 | 16.391 | 2,319,100 |
| 2024-06-06 | 17.060 | 17.210 | 16.480 | 16.650 | 16.471 | 3,323,732 |
| 2024-06-05 | 17.180 | 17.470 | 17.020 | 17.070 | 16.886 | 1,852,600 |
| 2024-06-04 | 17.000 | 17.440 | 16.810 | 17.330 | 17.143 | 2,343,500 |
| 2024-06-03 | 17.200 | 17.260 | 16.740 | 17.000 | 16.817 | 3,412,285 |
| 2024-05-31 | 17.520 | 17.630 | 17.270 | 17.280 | 17.094 | 3,145,670 |
| 2024-05-30 | 17.330 | 17.640 | 17.110 | 17.580 | 17.391 | 2,634,310 |
| 2024-05-29 | 17.220 | 17.390 | 17.160 | 17.340 | 17.153 | 1,798,946 |
| 2024-05-28 | 17.400 | 17.540 | 17.260 | 17.260 | 17.074 | 2,209,300 |
| 2024-05-27 | 17.300 | 17.590 | 17.230 | 17.560 | 17.371 | 2,656,751 |
| 2024-05-24 | 17.520 | 17.630 | 17.250 | 17.260 | 17.074 | 3,112,085 |
| 2024-05-23 | 17.810 | 18.030 | 17.450 | 17.570 | 17.381 | 5,080,955 |
| 2024-05-22 | 18.500 | 18.780 | 18.050 | 18.050 | 17.855 | 5,596,636 |
| 2024-05-21 | 18.530 | 18.610 | 18.010 | 18.070 | 17.875 | 4,817,100 |
| 2024-05-20 | 18.350 | 18.750 | 18.330 | 18.640 | 18.439 | 4,416,200 |
| 2024-05-17 | 18.590 | 18.860 | 18.200 | 18.480 | 18.281 | 4,514,690 |
| 2024-05-16 | 18.540 | 19.230 | 18.450 | 18.600 | 18.400 | 4,910,800 |
| 2024-05-15 | 18.580 | 18.790 | 18.130 | 18.600 | 18.400 | 5,370,973 |
| 2024-05-14 | 18.760 | 19.050 | 18.460 | 18.530 | 18.330 | 6,560,340 |
| 2024-05-13 | 18.610 | 19.120 | 18.230 | 18.990 | 18.785 | 12,606,129 |
| 2024-05-10 | 20.050 | 20.550 | 19.070 | 19.120 | 18.914 | 16,341,830 |
| 2024-05-09 | 19.700 | 19.820 | 19.090 | 19.600 | 19.389 | 13,975,437 |
| 2024-05-08 | 19.200 | 19.340 | 18.760 | 19.240 | 19.033 | 8,614,968 |
| 2024-05-07 | 19.290 | 19.470 | 18.820 | 19.360 | 19.151 | 10,040,367 |
| 2024-05-06 | 18.500 | 19.620 | 18.050 | 19.230 | 19.023 | 12,983,648 |
| 2024-04-30 | 17.730 | 18.180 | 17.620 | 17.940 | 17.747 | 5,967,231 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.1000 CNY |
| 2024-06-18 | 0.1000 CNY |
| 2023-06-30 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.