SYoung Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.730 | 18.180 | 17.620 | 17.940 | 17.747 | 5,967,231 |
| 2024-04-29 | 17.280 | 18.020 | 17.210 | 17.700 | 17.509 | 9,560,849 |
| 2024-04-26 | 17.690 | 17.890 | 17.170 | 17.400 | 17.212 | 11,566,111 |
| 2024-04-25 | 18.290 | 18.340 | 17.550 | 17.750 | 17.559 | 9,155,880 |
| 2024-04-24 | 17.400 | 18.480 | 16.900 | 18.180 | 17.984 | 23,092,191 |
| 2024-04-23 | 18.640 | 19.280 | 18.640 | 19.020 | 18.815 | 9,482,746 |
| 2024-04-22 | 18.030 | 18.760 | 18.000 | 18.520 | 18.320 | 6,838,704 |
| 2024-04-19 | 18.000 | 18.380 | 17.820 | 18.120 | 17.925 | 5,805,201 |
| 2024-04-18 | 18.080 | 18.530 | 17.740 | 18.040 | 17.846 | 5,510,643 |
| 2024-04-17 | 17.580 | 18.160 | 17.580 | 18.130 | 17.935 | 5,335,760 |
| 2024-04-16 | 18.480 | 18.580 | 17.350 | 17.400 | 17.212 | 6,936,833 |
| 2024-04-15 | 18.330 | 18.750 | 18.110 | 18.470 | 18.271 | 5,632,782 |
| 2024-04-12 | 18.460 | 18.940 | 18.460 | 18.500 | 18.301 | 4,520,182 |
| 2024-04-11 | 18.420 | 18.920 | 18.350 | 18.610 | 18.409 | 4,332,051 |
| 2024-04-10 | 18.780 | 18.950 | 18.350 | 18.450 | 18.251 | 5,581,305 |
| 2024-04-09 | 19.420 | 19.510 | 18.520 | 18.760 | 18.558 | 8,849,024 |
| 2024-04-08 | 19.310 | 19.490 | 19.050 | 19.330 | 19.122 | 4,973,299 |
| 2024-04-03 | 19.770 | 19.940 | 19.320 | 19.430 | 19.221 | 7,750,920 |
| 2024-04-02 | 19.800 | 20.450 | 19.480 | 19.890 | 19.676 | 7,779,067 |
| 2024-04-01 | 19.630 | 19.980 | 19.180 | 19.910 | 19.695 | 8,095,003 |
| 2024-03-29 | 19.110 | 19.750 | 18.730 | 19.750 | 19.537 | 5,412,071 |
| 2024-03-28 | 18.020 | 19.350 | 17.800 | 19.170 | 18.963 | 11,914,024 |
| 2024-03-27 | 18.310 | 18.560 | 17.890 | 18.050 | 17.855 | 7,526,261 |
| 2024-03-26 | 18.390 | 18.660 | 17.840 | 18.420 | 18.221 | 7,474,574 |
| 2024-03-25 | 18.100 | 18.880 | 17.800 | 18.380 | 18.182 | 10,422,172 |
| 2024-03-22 | 17.650 | 18.300 | 17.360 | 18.240 | 18.043 | 9,247,216 |
| 2024-03-21 | 17.850 | 17.930 | 17.440 | 17.650 | 17.460 | 5,130,865 |
| 2024-03-20 | 17.160 | 18.250 | 17.160 | 17.890 | 17.697 | 9,753,652 |
| 2024-03-19 | 17.200 | 17.550 | 17.050 | 17.300 | 17.114 | 6,724,488 |
| 2024-03-18 | 16.870 | 17.260 | 16.810 | 17.250 | 17.064 | 5,932,428 |
| 2024-03-15 | 16.750 | 16.930 | 16.600 | 16.870 | 16.688 | 4,621,371 |
| 2024-03-14 | 17.150 | 17.290 | 16.590 | 16.830 | 16.649 | 7,520,616 |
| 2024-03-13 | 17.000 | 17.510 | 16.920 | 17.250 | 17.064 | 9,999,469 |
| 2024-03-12 | 16.520 | 17.250 | 16.510 | 17.160 | 16.975 | 14,142,320 |
| 2024-03-11 | 15.690 | 16.630 | 15.650 | 16.590 | 16.411 | 11,513,915 |
| 2024-03-08 | 15.450 | 15.930 | 15.440 | 15.720 | 15.551 | 3,978,684 |
| 2024-03-07 | 15.890 | 16.060 | 15.420 | 15.450 | 15.284 | 6,051,061 |
| 2024-03-06 | 15.640 | 15.950 | 15.510 | 15.840 | 15.669 | 5,098,399 |
| 2024-03-05 | 16.140 | 16.200 | 15.700 | 15.770 | 15.600 | 6,335,275 |
| 2024-03-04 | 16.020 | 16.340 | 15.930 | 16.300 | 16.124 | 7,198,831 |
| 2024-03-01 | 16.080 | 16.160 | 15.860 | 16.050 | 15.877 | 5,493,781 |
| 2024-02-29 | 15.370 | 16.100 | 15.370 | 16.040 | 15.867 | 8,229,704 |
| 2024-02-28 | 16.130 | 16.390 | 15.320 | 15.370 | 15.204 | 10,292,627 |
| 2024-02-27 | 15.740 | 16.160 | 15.730 | 16.150 | 15.976 | 7,478,361 |
| 2024-02-26 | 15.850 | 15.990 | 15.640 | 15.840 | 15.669 | 7,542,399 |
| 2024-02-23 | 15.500 | 16.070 | 15.350 | 16.000 | 15.828 | 11,149,594 |
| 2024-02-22 | 15.360 | 15.680 | 15.310 | 15.520 | 15.353 | 6,497,016 |
| 2024-02-21 | 15.430 | 15.950 | 15.300 | 15.500 | 15.333 | 8,513,592 |
| 2024-02-20 | 15.400 | 15.720 | 15.150 | 15.580 | 15.412 | 6,449,244 |
| 2024-02-19 | 15.570 | 15.640 | 15.100 | 15.440 | 15.274 | 6,954,537 |
| 2024-02-08 | 14.900 | 15.680 | 14.800 | 15.500 | 15.333 | 7,909,787 |
| 2024-02-07 | 14.780 | 15.350 | 14.600 | 14.830 | 14.670 | 7,454,553 |
| 2024-02-06 | 13.790 | 15.030 | 13.440 | 14.810 | 14.650 | 7,238,228 |
| 2024-02-05 | 14.200 | 14.670 | 13.500 | 13.930 | 13.780 | 7,750,609 |
| 2024-02-02 | 14.600 | 14.850 | 13.320 | 14.750 | 14.591 | 11,309,174 |
| 2024-02-01 | 14.510 | 15.050 | 13.910 | 14.650 | 14.492 | 8,570,707 |
| 2024-01-31 | 14.590 | 15.190 | 14.590 | 14.800 | 14.641 | 6,870,920 |
| 2024-01-30 | 14.750 | 15.050 | 14.600 | 14.660 | 14.502 | 5,643,280 |
| 2024-01-29 | 15.810 | 15.810 | 14.830 | 14.860 | 14.700 | 7,904,267 |
| 2024-01-26 | 16.050 | 16.280 | 15.710 | 15.810 | 15.640 | 6,879,573 |
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.