SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.830	12.260	11.680	11.810	11.608	8,538,693
2022-05-10	11.480	11.850	11.400	11.810	11.608	5,727,298
2022-05-09	11.650	11.920	11.530	11.670	11.470	4,840,464
2022-05-06	11.510	11.820	11.440	11.650	11.451	5,255,776
2022-05-05	11.510	12.150	11.470	11.850	11.647	9,223,143
2022-04-29	10.950	11.670	10.900	11.630	11.431	13,622,926
2022-04-28	11.390	11.700	10.720	11.000	10.812	11,523,209
2022-04-27	10.700	11.200	10.470	11.140	10.949	8,162,556
2022-04-26	10.620	11.360	10.530	10.750	10.566	8,888,599
2022-04-25	11.360	11.450	10.580	10.610	10.428	9,639,202
2022-04-22	12.010	12.310	11.520	11.730	11.529	10,853,717
2022-04-21	12.220	13.070	12.200	12.370	12.158	10,188,538
2022-04-20	12.210	12.590	12.210	12.310	12.099	4,289,575
2022-04-19	12.340	12.500	12.170	12.310	12.099	2,964,557
2022-04-18	12.340	12.420	12.030	12.340	12.129	3,127,738
2022-04-15	12.540	12.670	12.240	12.430	12.217	4,277,895
2022-04-14	12.240	12.640	12.240	12.580	12.365	3,929,575
2022-04-13	12.380	12.440	12.100	12.240	12.031	3,368,875
2022-04-12	12.130	12.440	11.940	12.440	12.227	5,077,800
2022-04-11	12.740	12.850	12.000	12.190	11.981	6,430,029
2022-04-08	13.170	13.260	12.720	12.860	12.640	4,951,600
2022-04-07	13.650	13.740	13.130	13.130	12.905	5,156,985
2022-04-06	13.750	13.970	13.600	13.780	13.544	4,491,646
2022-04-01	13.600	13.880	13.540	13.850	13.613	2,995,200
2022-03-31	13.810	14.090	13.680	13.700	13.466	3,891,075
2022-03-30	13.560	13.980	13.510	13.910	13.672	4,709,743
2022-03-29	13.810	13.990	13.360	13.460	13.230	5,309,069
2022-03-28	13.600	13.940	13.580	13.790	13.554	3,914,275
2022-03-25	13.790	14.270	13.750	13.770	13.534	3,922,085
2022-03-24	13.960	14.040	13.740	13.850	13.613	3,126,378
2022-03-23	13.970	14.190	13.790	13.970	13.731	3,782,565
2022-03-22	13.960	14.120	13.610	13.900	13.662	3,977,326
2022-03-21	13.900	14.030	13.700	13.860	13.623	3,914,100
2022-03-18	13.920	14.100	13.710	13.860	13.623	3,267,946
2022-03-17	13.550	14.150	13.510	13.920	13.682	5,769,396
2022-03-16	13.260	13.410	12.650	13.300	13.072	6,210,793
2022-03-15	14.000	14.000	12.990	13.000	12.778	7,881,045
2022-03-14	14.610	14.750	14.070	14.110	13.869	5,176,240
2022-03-11	14.480	14.850	14.260	14.790	14.537	4,936,901
2022-03-10	14.820	15.200	14.710	14.790	14.537	5,365,965
2022-03-09	14.880	14.970	13.820	14.430	14.183	7,390,115
2022-03-08	15.730	15.880	14.680	14.740	14.488	6,775,900
2022-03-07	16.010	16.110	15.580	15.730	15.461	3,465,326
2022-03-04	16.290	16.420	15.970	16.050	15.775	2,990,700
2022-03-03	16.640	16.750	16.190	16.240	15.962	3,633,140
2022-03-02	16.630	16.720	16.430	16.600	16.316	2,688,450
2022-03-01	16.660	16.970	16.580	16.650	16.365	3,010,500
2022-02-28	16.700	16.820	16.420	16.660	16.375	3,278,835
2022-02-25	16.740	17.140	16.610	16.700	16.414	3,860,125
2022-02-24	16.930	17.130	16.260	16.580	16.296	7,132,313
2022-02-23	17.220	17.330	16.960	17.030	16.739	4,623,420
2022-02-22	17.200	17.460	16.990	17.160	16.866	5,752,730
2022-02-21	17.190	17.530	17.020	17.320	17.024	3,126,448
2022-02-18	17.050	17.400	17.020	17.200	16.906	3,659,637
2022-02-17	17.120	17.300	17.010	17.180	16.886	5,198,824
2022-02-16	16.550	17.350	16.420	17.140	16.847	6,956,298
2022-02-15	16.310	16.710	16.140	16.530	16.247	4,127,982
2022-02-14	15.720	16.560	15.690	16.350	16.070	6,244,980
2022-02-11	15.960	15.960	15.520	15.660	15.392	3,121,888
2022-02-10	15.770	16.060	15.660	15.920	15.648	3,422,453

← NewerPage 19 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.