SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.540	22.320	21.050	21.760	21.525	47,746,643
2023-07-31	19.100	21.850	18.970	21.310	21.080	64,988,177
2023-07-28	18.000	18.970	17.600	18.970	18.766	56,263,346
2023-07-27	15.560	15.940	15.410	15.810	15.640	6,997,710
2023-07-26	15.790	15.900	15.450	15.570	15.402	5,739,055
2023-07-25	15.720	15.880	15.570	15.810	15.640	5,437,847
2023-07-24	15.760	15.960	15.450	15.570	15.402	5,424,453
2023-07-21	15.600	15.990	15.490	15.770	15.600	7,088,017
2023-07-20	15.400	15.920	15.390	15.650	15.481	10,435,047
2023-07-19	15.070	15.430	15.000	15.390	15.224	7,898,431
2023-07-18	15.050	15.250	14.980	15.030	14.868	3,657,358
2023-07-17	14.960	15.150	14.650	15.130	14.967	4,459,439
2023-07-14	14.940	15.060	14.780	14.960	14.799	4,146,994
2023-07-13	14.830	15.060	14.750	15.020	14.858	7,336,940
2023-07-12	14.940	15.070	14.660	14.680	14.522	3,979,520
2023-07-11	14.780	15.060	14.600	15.010	14.848	4,284,879
2023-07-10	14.820	14.940	14.700	14.760	14.601	4,159,895
2023-07-07	14.540	14.810	14.540	14.740	14.581	3,661,185
2023-07-06	14.690	14.890	14.500	14.680	14.522	6,237,253
2023-07-05	15.680	15.740	14.630	14.700	14.542	14,974,958
2023-07-04	15.870	15.960	15.510	15.710	15.541	8,351,866
2023-07-03	15.520	16.020	15.430	16.010	15.837	9,535,967
2023-06-30	15.480	15.830	15.310	15.500	15.333	7,710,878
2023-06-29	15.560	15.700	15.410	15.610	15.343	5,081,193
2023-06-28	16.010	16.010	15.280	15.640	15.372	8,159,290
2023-06-27	15.320	16.140	15.320	16.070	15.795	8,144,377
2023-06-26	15.770	15.870	15.250	15.320	15.058	9,304,499
2023-06-21	16.250	16.400	15.900	15.900	15.628	6,955,025
2023-06-20	16.270	16.500	15.980	16.260	15.982	8,903,459
2023-06-19	16.850	16.880	16.170	16.250	15.972	13,039,384
2023-06-16	16.980	17.300	16.700	16.880	16.591	11,071,934
2023-06-15	17.040	17.150	16.650	16.830	16.542	11,426,613
2023-06-14	15.830	17.200	15.730	16.990	16.699	20,106,891
2023-06-13	15.450	15.900	15.380	15.830	15.559	7,145,728
2023-06-12	15.530	15.820	15.120	15.660	15.392	8,794,602
2023-06-09	16.070	16.160	15.450	15.600	15.333	13,398,213
2023-06-08	16.700	16.700	15.920	16.060	15.785	12,751,311
2023-06-07	16.700	17.030	16.550	16.750	16.463	10,117,732
2023-06-06	16.460	17.100	16.360	16.760	16.473	15,859,460
2023-06-05	15.900	16.800	15.760	16.570	16.286	12,688,480
2023-06-02	16.100	16.210	15.750	16.010	15.736	8,422,558
2023-06-01	15.930	16.260	15.700	16.050	15.775	9,363,651
2023-05-31	16.300	16.580	15.880	15.970	15.697	11,813,795
2023-05-30	15.910	16.480	15.680	16.470	16.188	13,630,454
2023-05-29	16.620	17.250	16.030	16.050	15.775	20,058,742
2023-05-26	15.680	16.700	15.400	16.700	16.414	21,556,169
2023-05-25	15.730	15.800	15.350	15.780	15.510	13,268,525
2023-05-24	15.930	16.340	15.700	15.770	15.500	15,857,468
2023-05-23	15.620	16.500	15.460	16.050	15.775	25,185,618
2023-05-22	14.700	15.780	14.510	15.780	15.510	19,562,696
2023-05-19	14.990	14.990	14.320	14.770	14.517	11,190,482
2023-05-18	14.940	15.120	14.650	15.050	14.792	9,699,867
2023-05-17	15.070	15.230	14.800	14.850	14.596	10,043,160
2023-05-16	15.100	15.430	14.780	15.340	15.077	11,994,970
2023-05-15	14.970	15.210	14.600	15.200	14.940	9,522,196
2023-05-12	15.060	15.580	14.860	15.010	14.753	10,587,052
2023-05-11	14.770	15.220	14.730	15.170	14.910	10,386,104
2023-05-10	14.680	14.920	14.470	14.810	14.557	9,124,721
2023-05-09	15.290	15.490	14.650	14.690	14.439	14,681,579
2023-05-08	15.600	15.740	15.180	15.340	15.077	11,313,271

← NewerPage 14 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.