SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.500	13.500	13.210	13.270	13.043	6,085,211
2023-02-03	13.690	13.890	13.410	13.540	13.308	7,425,305
2023-02-02	13.560	13.820	13.460	13.720	13.485	8,411,532
2023-02-01	13.330	13.660	13.250	13.610	13.377	9,019,973
2023-01-31	13.110	13.400	13.030	13.260	13.033	6,680,113
2023-01-30	13.300	13.460	13.110	13.190	12.964	9,514,293
2023-01-20	13.040	13.150	12.970	13.080	12.856	5,578,068
2023-01-19	13.230	13.290	12.840	13.050	12.827	9,949,607
2023-01-18	13.450	13.780	13.220	13.320	13.092	14,511,578
2023-01-17	14.620	14.700	13.910	13.950	13.711	11,961,850
2023-01-16	14.180	14.550	14.100	14.550	14.301	12,367,217
2023-01-13	13.970	14.340	13.820	14.140	13.898	8,896,673
2023-01-12	14.060	14.160	13.680	13.810	13.574	10,328,347
2023-01-11	14.510	14.610	14.050	14.080	13.839	10,241,888
2023-01-10	14.240	14.750	14.080	14.370	14.124	15,140,878
2023-01-09	13.990	14.330	13.750	14.250	14.006	15,244,225
2023-01-06	14.600	14.600	13.980	13.990	13.751	18,201,390
2023-01-05	14.670	15.290	14.250	14.790	14.537	17,974,402
2023-01-04	14.620	15.050	14.530	14.710	14.458	13,757,701
2023-01-03	14.990	15.250	14.530	14.820	14.566	20,528,188
2022-12-30	14.840	15.130	14.480	15.120	14.861	17,906,009
2022-12-29	14.780	15.600	14.650	14.930	14.675	23,088,158
2022-12-28	14.860	15.130	14.680	15.040	14.783	21,347,279
2022-12-27	14.240	15.310	13.960	15.180	14.920	31,955,744
2022-12-26	14.150	14.380	13.800	14.140	13.898	14,537,929
2022-12-23	14.490	14.510	13.890	14.070	13.829	16,104,359
2022-12-22	13.620	14.800	13.620	14.350	14.104	21,924,103
2022-12-21	13.440	13.800	13.310	13.640	13.407	7,925,014
2022-12-20	13.710	13.740	13.230	13.450	13.220	9,282,161
2022-12-19	14.210	14.460	13.680	13.780	13.544	13,479,353
2022-12-16	14.300	14.940	14.150	14.290	14.045	18,505,803
2022-12-15	14.120	14.850	14.110	14.250	14.006	19,667,271
2022-12-14	13.310	14.500	13.210	14.380	14.134	20,828,229
2022-12-13	13.260	13.540	13.120	13.300	13.072	6,971,489
2022-12-12	13.230	13.620	13.210	13.300	13.072	6,481,917
2022-12-09	13.360	13.630	13.270	13.420	13.190	7,780,312
2022-12-08	13.600	13.640	13.300	13.550	13.318	9,907,466
2022-12-07	13.480	13.870	13.370	13.720	13.485	14,014,775
2022-12-06	13.110	13.790	13.030	13.640	13.407	17,885,617
2022-12-05	13.060	13.290	12.920	13.160	12.935	10,602,043
2022-12-02	12.550	13.020	12.530	12.890	12.669	8,662,181
2022-12-01	12.550	13.160	12.510	12.540	12.325	11,238,020
2022-11-30	12.410	12.480	12.170	12.210	12.001	5,132,905
2022-11-29	11.640	12.470	11.520	12.460	12.247	10,506,024
2022-11-28	11.650	11.750	11.440	11.630	11.431	5,913,989
2022-11-25	11.990	12.100	11.720	11.790	11.588	3,963,418
2022-11-24	12.120	12.250	11.880	11.970	11.765	5,178,400
2022-11-23	12.400	12.420	11.820	12.110	11.903	8,775,150
2022-11-22	12.460	12.990	12.330	12.410	12.198	7,469,934
2022-11-21	12.670	12.670	12.260	12.540	12.325	5,773,100
2022-11-18	12.650	13.070	12.600	12.760	12.542	6,809,531
2022-11-17	12.780	13.010	12.550	12.660	12.443	6,165,033
2022-11-16	12.600	13.060	12.540	12.850	12.630	9,007,758
2022-11-15	12.410	12.600	12.340	12.590	12.375	5,642,495
2022-11-14	12.280	12.490	12.170	12.360	12.148	6,764,983
2022-11-11	12.760	12.800	12.280	12.300	12.090	9,502,315
2022-11-10	12.200	12.550	12.170	12.480	12.266	7,069,403
2022-11-09	12.270	12.370	12.170	12.250	12.040	3,565,765
2022-11-08	12.360	12.440	12.160	12.270	12.060	5,025,653
2022-11-07	12.370	12.540	12.220	12.420	12.207	5,786,693

← NewerPage 16 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.