SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.310	16.100	15.110	15.520	15.254	21,522,368
2023-05-04	14.600	15.630	14.410	15.410	15.146	19,830,869
2023-04-28	14.300	14.780	14.240	14.540	14.291	11,629,151
2023-04-27	14.000	14.620	13.970	14.540	14.291	12,021,268
2023-04-26	13.580	14.130	13.460	14.090	13.849	6,856,134
2023-04-25	14.010	14.370	13.600	13.600	13.367	6,577,244
2023-04-24	13.900	14.130	13.610	14.130	13.888	5,371,762
2023-04-21	13.910	14.000	13.470	13.940	13.701	6,690,858
2023-04-20	13.720	13.990	13.580	13.940	13.701	4,671,820
2023-04-19	13.900	14.130	13.640	13.720	13.485	4,946,010
2023-04-18	13.950	14.090	13.820	13.890	13.652	4,107,571
2023-04-17	14.160	14.160	13.840	13.980	13.741	5,848,729
2023-04-14	14.470	14.500	14.100	14.190	13.947	7,857,224
2023-04-13	14.380	14.810	14.240	14.550	14.301	9,439,640
2023-04-12	14.570	14.950	14.320	14.450	14.203	11,439,081
2023-04-11	14.120	14.660	14.020	14.660	14.409	12,255,362
2023-04-10	14.290	14.440	14.060	14.110	13.869	7,839,114
2023-04-07	13.800	14.550	13.680	14.380	14.134	12,672,848
2023-04-06	13.760	14.060	13.760	13.850	13.613	8,667,123
2023-04-04	13.790	13.860	13.460	13.730	13.495	10,815,066
2023-04-03	14.040	14.350	14.000	14.250	14.006	12,007,956
2023-03-31	13.950	14.280	13.730	14.200	13.957	15,260,216
2023-03-30	13.500	13.900	13.500	13.900	13.662	6,114,162
2023-03-29	13.680	13.790	13.460	13.540	13.308	4,212,532
2023-03-28	14.030	14.060	13.580	13.680	13.446	5,422,221
2023-03-27	13.860	14.130	13.780	14.000	13.760	5,758,561
2023-03-24	14.000	14.120	13.790	13.820	13.584	6,523,309
2023-03-23	14.000	14.180	13.870	14.000	13.760	6,397,668
2023-03-22	14.300	14.370	13.970	14.050	13.810	9,096,032
2023-03-21	13.500	14.610	13.340	14.330	14.085	16,893,879
2023-03-20	13.450	13.770	13.220	13.510	13.279	9,163,969
2023-03-17	13.010	13.530	13.000	13.400	13.171	9,498,259
2023-03-16	12.800	13.170	12.770	12.910	12.689	5,096,954
2023-03-15	12.880	13.080	12.780	12.880	12.660	4,026,500
2023-03-14	12.930	13.090	12.650	12.830	12.610	5,177,430
2023-03-13	13.100	13.220	12.910	13.010	12.787	4,382,718
2023-03-10	13.310	13.440	13.080	13.150	12.925	5,571,032
2023-03-09	13.620	13.660	13.390	13.480	13.249	3,981,328
2023-03-08	13.450	13.600	13.410	13.550	13.318	3,852,205
2023-03-07	14.060	14.070	13.500	13.510	13.279	9,831,375
2023-03-06	14.270	14.370	14.000	14.070	13.829	7,865,950
2023-03-03	14.480	14.530	14.100	14.260	14.016	7,878,524
2023-03-02	14.800	14.890	14.330	14.520	14.272	10,103,743
2023-03-01	14.600	14.770	14.460	14.760	14.507	9,374,833
2023-02-28	14.300	14.870	14.290	14.700	14.448	12,180,974
2023-02-27	14.200	14.350	14.100	14.270	14.026	5,098,622
2023-02-24	14.350	14.390	14.150	14.330	14.085	4,739,031
2023-02-23	14.560	14.710	14.260	14.390	14.144	8,088,314
2023-02-22	14.630	14.760	14.470	14.680	14.429	7,956,063
2023-02-21	14.950	14.950	14.560	14.750	14.498	13,024,965
2023-02-20	14.530	14.930	14.280	14.920	14.665	20,551,633
2023-02-17	13.960	14.700	13.910	14.500	14.252	19,445,112
2023-02-16	14.350	14.540	13.700	13.910	13.672	11,026,456
2023-02-15	14.300	14.580	14.200	14.250	14.006	8,580,713
2023-02-14	14.300	14.420	14.150	14.400	14.154	8,433,259
2023-02-13	13.900	14.390	13.870	14.340	14.095	12,305,831
2023-02-10	13.550	14.040	13.510	13.930	13.692	11,048,561
2023-02-09	13.420	13.720	13.290	13.580	13.348	5,998,579
2023-02-08	13.500	13.650	13.400	13.420	13.190	5,247,878
2023-02-07	13.300	13.540	13.200	13.540	13.308	7,038,099

← NewerPage 15 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.