SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.950	12.500	11.900	12.470	12.257	8,394,084
2022-11-03	11.750	12.030	11.730	11.970	11.765	5,938,121
2022-11-02	11.830	12.090	11.730	11.890	11.687	7,488,134
2022-11-01	11.300	11.860	11.160	11.860	11.657	9,720,140
2022-10-31	10.990	11.400	10.920	11.210	11.018	6,140,714
2022-10-28	11.660	11.870	11.070	11.160	10.969	9,033,333
2022-10-27	12.050	12.110	11.600	11.650	11.451	13,167,013
2022-10-26	11.680	12.440	11.670	12.290	12.080	9,363,595
2022-10-25	12.240	12.280	11.530	11.780	11.578	8,218,384
2022-10-24	12.770	12.930	12.100	12.240	12.031	7,600,324
2022-10-21	13.110	13.200	12.700	12.740	12.522	8,767,158
2022-10-20	12.910	13.620	12.890	13.230	13.004	11,183,105
2022-10-19	13.250	13.260	12.930	13.000	12.778	4,892,886
2022-10-18	13.350	13.490	13.160	13.290	13.063	5,762,905
2022-10-17	13.200	13.440	13.030	13.240	13.013	5,921,942
2022-10-14	12.610	13.330	12.490	13.170	12.945	9,738,175
2022-10-13	12.340	12.670	12.300	12.450	12.237	6,010,550
2022-10-12	12.030	12.400	11.780	12.400	12.188	6,063,552
2022-10-11	12.210	12.310	11.830	12.100	11.893	5,729,954
2022-10-10	12.610	12.790	12.180	12.230	12.021	5,903,103
2022-09-30	12.900	13.290	12.780	12.800	12.581	5,538,129
2022-09-29	13.220	13.530	12.890	12.980	12.758	6,653,135
2022-09-28	13.220	13.590	13.050	13.090	12.866	7,934,019
2022-09-27	12.580	13.400	12.580	13.400	13.171	8,733,779
2022-09-26	12.550	12.890	12.470	12.570	12.355	4,153,942
2022-09-23	12.900	12.970	12.490	12.690	12.473	5,109,100
2022-09-22	13.100	13.240	12.890	12.900	12.679	4,787,450
2022-09-21	13.160	13.550	13.090	13.260	13.033	5,511,100
2022-09-20	12.880	13.360	12.850	13.250	13.023	7,397,429
2022-09-19	13.150	13.300	12.670	12.800	12.581	8,273,618
2022-09-16	13.550	13.780	13.150	13.180	12.954	7,063,523
2022-09-15	13.900	14.150	13.320	13.610	13.377	11,353,837
2022-09-14	13.600	13.870	13.450	13.810	13.574	7,235,441
2022-09-13	13.590	14.040	13.530	13.840	13.603	8,898,847
2022-09-09	13.430	13.970	13.420	13.590	13.357	8,782,110
2022-09-08	13.750	13.790	13.440	13.460	13.230	5,911,283
2022-09-07	13.700	13.910	13.440	13.790	13.554	6,265,173
2022-09-06	13.800	13.860	13.540	13.720	13.485	6,475,332
2022-09-05	13.950	14.120	13.680	13.860	13.623	6,181,786
2022-09-02	14.000	14.190	13.880	14.100	13.859	5,183,874
2022-09-01	14.130	14.390	13.840	13.930	13.692	6,572,374
2022-08-31	14.590	14.640	13.900	14.120	13.878	11,305,633
2022-08-30	14.430	14.670	14.380	14.670	14.419	5,346,220
2022-08-29	14.380	14.620	14.150	14.550	14.301	6,456,446
2022-08-26	14.430	15.150	14.420	14.580	14.330	9,730,444
2022-08-25	14.800	15.030	14.350	14.540	14.291	11,493,321
2022-08-24	15.250	15.430	14.740	14.800	14.547	11,528,925
2022-08-23	15.270	15.390	14.990	15.100	14.842	8,814,415
2022-08-22	15.380	15.540	15.030	15.290	15.028	8,745,432
2022-08-19	16.240	16.370	15.280	15.310	15.048	17,082,392
2022-08-18	16.020	16.390	15.790	16.180	15.903	16,371,966
2022-08-17	16.500	16.600	15.980	16.080	15.805	14,650,400
2022-08-16	17.510	17.600	16.430	16.540	16.257	23,601,694
2022-08-15	18.020	18.350	17.100	17.490	17.191	26,071,967
2022-08-12	19.570	19.850	18.820	18.950	18.626	18,153,065
2022-08-11	17.710	20.020	17.650	19.360	19.029	27,052,481
2022-08-10	16.770	17.880	16.720	17.600	17.299	16,013,066
2022-08-09	17.000	17.360	16.620	16.990	16.699	12,003,484
2022-08-08	17.080	17.080	16.570	16.720	16.434	11,203,792
2022-08-05	16.690	17.160	16.480	16.890	16.601	12,594,148

← NewerPage 17 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.