SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.170	16.480	15.450	16.000	15.828	10,880,810
2024-01-23	15.350	15.790	14.950	15.720	15.551	10,102,086
2024-01-22	16.680	16.820	15.210	15.350	15.185	19,569,307
2024-01-19	18.700	18.710	17.010	17.010	16.827	21,537,399
2024-01-18	17.270	18.340	17.090	18.340	18.142	15,883,778
2024-01-17	17.890	18.180	17.320	17.490	17.302	10,915,111
2024-01-16	17.690	18.160	17.200	18.160	17.964	16,973,173
2024-01-15	17.200	18.000	17.100	17.840	17.648	19,443,855
2024-01-12	17.080	17.430	16.960	17.390	17.203	11,239,634
2024-01-11	16.860	17.230	16.690	17.120	16.936	10,401,966
2024-01-10	16.160	17.180	16.000	17.060	16.876	14,932,815
2024-01-09	16.070	16.400	15.940	16.270	16.095	5,451,809
2024-01-08	16.100	16.560	16.000	16.080	15.907	5,775,614
2024-01-05	16.720	16.760	16.160	16.200	16.025	7,402,370
2024-01-04	16.830	17.080	16.600	16.750	16.570	7,736,907
2024-01-03	16.440	16.890	16.330	16.820	16.639	9,306,984
2024-01-02	16.600	16.810	16.360	16.490	16.312	6,112,424
2023-12-29	16.500	16.830	16.250	16.670	16.490	8,453,928
2023-12-28	16.340	16.830	16.270	16.470	16.293	7,505,711
2023-12-27	16.280	16.510	16.050	16.460	16.283	6,820,517
2023-12-26	16.200	16.560	16.040	16.370	16.194	6,511,668
2023-12-25	15.970	16.440	15.630	16.280	16.105	6,446,335
2023-12-22	16.800	16.800	15.810	15.970	15.798	8,606,082
2023-12-21	16.110	16.860	15.960	16.730	16.550	7,786,913
2023-12-20	16.420	16.590	16.210	16.290	16.114	6,186,652
2023-12-19	16.310	16.660	16.060	16.440	16.263	8,426,866
2023-12-18	16.390	16.440	16.120	16.250	16.075	7,341,555
2023-12-15	16.700	16.790	16.300	16.410	16.233	7,138,177
2023-12-14	16.650	17.070	16.600	16.680	16.500	9,679,218
2023-12-13	16.500	17.190	16.460	16.490	16.312	13,610,349
2023-12-12	16.070	16.570	16.010	16.490	16.312	9,630,174
2023-12-11	15.850	16.250	15.790	16.090	15.917	8,489,278
2023-12-08	16.190	16.240	15.910	15.950	15.778	5,640,464
2023-12-07	15.940	16.380	15.830	16.240	16.065	6,106,537
2023-12-06	15.770	16.200	15.770	16.000	15.828	4,992,468
2023-12-05	15.970	16.140	15.820	15.820	15.650	5,964,731
2023-12-04	16.400	16.490	16.000	16.160	15.986	7,645,356
2023-12-01	16.390	16.580	16.270	16.490	16.312	5,570,484
2023-11-30	16.620	16.780	16.250	16.390	16.213	6,571,542
2023-11-29	16.510	16.900	16.410	16.730	16.550	8,411,076
2023-11-28	16.380	16.690	16.270	16.450	16.273	6,145,295
2023-11-27	16.700	16.700	16.220	16.440	16.263	9,837,987
2023-11-24	16.640	16.850	16.410	16.850	16.668	10,069,231
2023-11-23	16.270	16.730	16.100	16.630	16.451	9,209,200
2023-11-22	16.550	16.610	16.270	16.270	16.095	9,222,648
2023-11-21	16.340	17.250	16.340	16.560	16.382	18,970,111
2023-11-20	15.890	16.350	15.560	16.300	16.124	13,964,920
2023-11-17	15.580	15.930	15.360	15.900	15.729	11,688,781
2023-11-16	15.350	15.850	15.280	15.690	15.521	13,778,980
2023-11-15	15.300	15.470	15.240	15.430	15.264	8,787,148
2023-11-14	14.890	15.260	14.840	15.230	15.066	9,687,997
2023-11-13	15.000	15.080	14.760	14.890	14.730	6,871,427
2023-11-10	15.040	15.130	14.890	14.940	14.779	5,208,333
2023-11-09	15.310	15.310	14.920	15.100	14.937	7,782,724
2023-11-08	15.030	15.350	15.030	15.280	15.115	9,491,955
2023-11-07	15.060	15.170	14.900	15.110	14.947	8,105,963
2023-11-06	14.750	15.270	14.700	15.060	14.898	12,304,290
2023-11-03	14.570	14.860	14.520	14.680	14.522	8,460,343
2023-11-02	14.750	14.940	14.540	14.550	14.393	7,909,312
2023-11-01	14.680	14.910	14.610	14.750	14.591	8,806,228

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.