SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.680	14.910	14.610	14.750	14.591	8,806,228
2023-10-31	15.000	15.090	14.550	14.710	14.551	12,087,153
2023-10-30	15.400	15.750	14.930	15.000	14.838	23,428,548
2023-10-27	14.520	15.790	14.290	15.500	15.333	28,924,636
2023-10-26	16.680	16.870	16.300	16.680	16.500	6,231,666
2023-10-25	16.950	17.050	16.640	16.830	16.649	6,541,311
2023-10-24	16.360	16.960	16.210	16.920	16.738	6,658,226
2023-10-23	16.410	16.730	16.200	16.290	16.114	5,180,641
2023-10-20	16.450	16.840	16.400	16.630	16.451	4,809,671
2023-10-19	16.510	16.870	16.370	16.660	16.480	5,575,456
2023-10-18	17.100	17.180	16.550	16.620	16.441	7,835,669
2023-10-17	17.160	17.280	16.910	17.210	17.025	5,747,931
2023-10-16	17.250	17.640	17.060	17.160	16.975	6,771,922
2023-10-13	17.310	17.310	16.980	17.140	16.955	5,611,450
2023-10-12	17.430	17.710	17.260	17.270	17.084	6,125,349
2023-10-11	17.190	17.790	17.110	17.420	17.232	8,841,015
2023-10-10	17.150	17.510	16.920	17.170	16.985	15,973,589
2023-10-09	19.380	19.450	16.540	17.110	16.926	25,207,284
2023-09-28	19.670	19.820	19.190	19.460	19.250	8,579,633
2023-09-27	18.750	19.680	18.550	19.510	19.300	10,562,530
2023-09-26	18.780	18.930	18.630	18.650	18.449	4,217,534
2023-09-25	18.900	18.910	18.590	18.820	18.617	5,420,400
2023-09-22	18.420	19.020	18.300	18.960	18.756	7,082,821
2023-09-21	18.950	18.950	18.320	18.550	18.350	6,728,312
2023-09-20	18.750	19.320	18.650	18.850	18.647	9,980,200
2023-09-19	18.820	19.350	18.510	18.920	18.716	11,700,069
2023-09-18	18.520	19.080	18.200	18.820	18.617	6,804,600
2023-09-15	18.290	18.780	18.290	18.520	18.320	4,968,300
2023-09-14	18.420	18.640	18.240	18.330	18.132	3,514,100
2023-09-13	18.720	18.900	18.350	18.500	18.301	4,648,409
2023-09-12	19.180	19.180	18.650	18.680	18.479	6,205,410
2023-09-11	18.600	19.290	18.520	19.080	18.874	6,351,291
2023-09-08	18.510	18.740	18.430	18.640	18.439	3,974,003
2023-09-07	18.940	19.030	18.630	18.690	18.489	6,225,248
2023-09-06	19.300	19.320	18.850	18.940	18.736	8,393,721
2023-09-05	19.670	19.720	19.190	19.290	19.082	9,596,700
2023-09-04	19.300	19.820	19.020	19.680	19.468	13,329,585
2023-09-01	19.840	20.550	19.410	19.440	19.231	17,497,191
2023-08-31	19.460	19.750	19.280	19.340	19.132	7,498,190
2023-08-30	19.140	19.800	18.910	19.450	19.240	10,690,836
2023-08-29	18.400	19.480	18.310	19.340	19.132	9,605,400
2023-08-28	19.620	19.990	18.410	18.800	18.597	14,193,546
2023-08-25	19.110	19.510	18.680	18.810	18.607	8,808,020
2023-08-24	19.000	19.480	18.910	19.240	19.033	7,473,648
2023-08-23	19.400	19.480	19.000	19.000	18.795	8,622,333
2023-08-22	19.780	19.860	19.110	19.480	19.270	9,444,163
2023-08-21	19.800	20.140	19.580	19.670	19.458	7,780,023
2023-08-18	20.060	20.470	19.980	19.980	19.765	8,590,818
2023-08-17	19.850	20.470	19.850	20.280	20.061	9,351,955
2023-08-16	20.010	20.570	19.890	20.130	19.913	9,668,817
2023-08-15	20.200	20.500	19.920	20.200	19.982	8,683,398
2023-08-14	19.900	20.370	19.810	20.270	20.052	10,792,029
2023-08-11	20.650	20.800	20.050	20.120	19.903	11,213,911
2023-08-10	20.820	20.950	20.380	20.710	20.487	13,971,751
2023-08-09	21.350	21.480	20.860	21.000	20.774	13,634,570
2023-08-08	21.510	21.800	21.050	21.150	20.922	13,572,710
2023-08-07	21.570	22.290	21.400	21.550	21.318	17,565,079
2023-08-04	22.440	22.650	21.700	21.800	21.565	27,476,664
2023-08-03	21.250	22.450	21.140	22.020	21.783	31,829,051
2023-08-02	21.760	21.970	20.660	21.250	21.021	37,544,034

← NewerPage 13 of 21 · 1,213 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.