SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.640	16.880	16.310	16.700	16.414	9,100,710
2022-08-03	17.070	17.490	16.400	16.560	16.277	15,780,761
2022-08-02	17.500	17.840	16.800	16.890	16.601	18,342,309
2022-08-01	17.600	18.000	17.350	17.460	17.161	17,425,796
2022-07-29	17.770	18.900	17.520	18.090	17.780	20,224,908
2022-07-28	17.900	18.360	17.370	17.870	17.564	20,098,486
2022-07-27	16.810	18.450	16.810	17.990	17.682	25,503,092
2022-07-26	15.710	17.700	15.710	17.010	16.719	27,709,022
2022-07-25	15.500	16.200	15.290	15.970	15.697	19,796,315
2022-07-22	15.840	16.000	15.130	15.280	15.019	18,507,351
2022-07-21	16.030	16.500	15.680	15.830	15.559	23,127,604
2022-07-20	14.990	16.680	14.830	15.990	15.716	32,597,841
2022-07-19	14.700	15.350	14.390	14.860	14.606	31,698,625
2022-07-18	13.270	14.710	13.250	14.710	14.458	36,576,861
2022-07-15	12.310	12.540	12.100	12.260	12.050	4,632,750
2022-07-14	12.260	12.480	11.970	12.330	12.119	4,032,470
2022-07-13	12.250	12.460	12.140	12.270	12.060	4,197,700
2022-07-12	12.780	12.800	12.240	12.250	12.040	5,621,859
2022-07-11	12.940	12.940	12.470	12.710	12.493	5,323,054
2022-07-08	12.930	13.170	12.860	12.940	12.719	5,384,345
2022-07-07	13.060	13.080	12.810	12.930	12.709	5,080,770
2022-07-06	13.220	13.370	12.930	13.050	12.827	6,811,118
2022-07-05	13.450	13.820	13.070	13.290	13.063	9,989,821
2022-07-04	13.360	13.610	13.210	13.530	13.298	8,048,166
2022-07-01	13.600	13.830	13.270	13.470	13.239	9,733,021
2022-06-30	13.160	13.860	13.010	13.740	13.505	16,090,506
2022-06-29	12.900	13.350	12.800	13.000	12.778	12,916,281
2022-06-28	12.930	12.970	12.700	12.920	12.699	4,841,190
2022-06-27	12.710	13.100	12.620	12.930	12.709	9,780,873
2022-06-24	12.460	12.780	12.380	12.590	12.375	6,726,608
2022-06-23	12.310	12.450	12.090	12.410	12.198	6,230,350
2022-06-22	12.730	12.750	12.280	12.340	12.129	7,604,000
2022-06-21	13.010	13.090	12.580	12.720	12.502	10,770,350
2022-06-20	12.620	13.500	12.520	13.120	12.895	14,695,155
2022-06-17	12.800	12.880	12.330	12.670	12.453	8,607,276
2022-06-16	12.350	13.100	12.340	12.720	12.502	14,077,858
2022-06-15	12.580	12.890	12.250	12.360	12.148	9,838,800
2022-06-14	12.250	12.530	11.900	12.520	12.306	9,798,215
2022-06-13	12.090	12.320	12.070	12.290	12.080	6,038,178
2022-06-10	12.020	12.310	11.900	12.180	11.972	8,440,142
2022-06-09	12.490	12.540	11.870	11.980	11.775	9,762,795
2022-06-08	12.830	13.020	12.330	12.550	12.335	10,736,163
2022-06-07	12.750	13.330	12.600	12.920	12.699	10,972,950
2022-06-06	12.280	12.790	12.240	12.700	12.483	7,614,519
2022-06-02	12.340	12.400	12.120	12.380	12.168	5,615,000
2022-06-01	12.350	12.790	12.240	12.400	12.188	8,398,202
2022-05-31	12.360	12.450	12.060	12.350	12.139	6,928,491
2022-05-30	12.510	12.540	12.150	12.360	12.148	5,831,885
2022-05-27	12.310	12.430	12.170	12.300	12.090	7,438,324
2022-05-26	11.860	12.300	11.600	12.250	12.040	8,360,548
2022-05-25	11.810	11.920	11.670	11.910	11.706	5,206,764
2022-05-24	12.700	12.710	11.790	11.810	11.608	8,307,195
2022-05-23	12.330	12.600	12.170	12.570	12.355	8,917,310
2022-05-20	11.780	12.500	11.760	12.390	12.178	12,744,782
2022-05-19	11.650	11.850	11.550	11.770	11.569	5,009,500
2022-05-18	11.830	12.070	11.790	11.880	11.677	4,204,240
2022-05-17	11.980	11.980	11.600	11.870	11.667	5,596,040
2022-05-16	11.880	12.350	11.880	12.080	11.873	7,304,469
2022-05-13	12.000	12.150	11.740	11.880	11.677	3,724,000
2022-05-12	11.710	12.050	11.710	11.930	11.726	5,590,623

← NewerPage 18 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.