SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.830	15.880	15.600	15.780	15.510	3,256,743
2022-02-08	15.550	15.780	15.420	15.780	15.510	4,005,099
2022-02-07	14.970	15.760	14.900	15.610	15.343	6,865,388
2022-01-28	14.500	15.030	14.410	14.760	14.507	5,542,308
2022-01-27	14.900	14.970	14.400	14.410	14.163	5,248,673
2022-01-26	15.250	15.550	14.860	14.880	14.625	7,431,056
2022-01-25	16.300	16.360	15.250	15.320	15.058	8,753,312
2022-01-24	16.410	16.560	15.940	16.420	16.139	5,978,348
2022-01-21	16.590	16.920	16.430	16.520	16.237	4,813,144
2022-01-20	16.980	17.130	16.590	16.640	16.355	4,930,364
2022-01-19	16.800	17.000	16.720	16.930	16.640	5,334,152
2022-01-18	17.560	17.690	16.800	16.870	16.581	8,637,327
2022-01-17	17.550	17.820	17.260	17.350	17.053	8,000,639
2022-01-14	17.250	17.840	17.180	17.650	17.348	9,929,926
2022-01-13	17.580	17.950	17.000	17.190	16.896	14,849,899
2022-01-12	18.010	18.440	17.350	17.580	17.279	24,139,681
2022-01-11	16.390	16.650	16.380	16.480	16.198	5,239,437
2022-01-10	16.120	16.490	15.780	16.390	16.110	4,793,945
2022-01-07	16.460	16.640	16.070	16.120	15.844	5,872,609
2022-01-06	16.340	16.720	16.210	16.520	16.237	6,116,019
2022-01-05	16.290	16.450	16.160	16.340	16.060	5,686,380
2022-01-04	15.960	16.420	15.830	16.290	16.011	6,983,391
2021-12-31	16.060	16.150	15.860	15.890	15.618	3,728,173
2021-12-30	15.870	16.130	15.800	15.970	15.697	3,327,707
2021-12-29	15.840	15.970	15.700	15.890	15.618	3,224,147
2021-12-28	15.680	15.970	15.670	15.900	15.628	3,194,079
2021-12-27	15.580	15.780	15.500	15.650	15.382	2,834,587
2021-12-24	15.960	16.170	15.660	15.690	15.421	3,372,647
2021-12-23	15.800	15.960	15.740	15.900	15.628	3,178,302
2021-12-22	15.950	16.050	15.780	15.880	15.608	2,935,774
2021-12-21	15.590	15.970	15.500	15.940	15.667	3,200,292
2021-12-20	16.160	16.230	15.580	15.660	15.392	5,834,505
2021-12-17	16.350	16.420	16.170	16.240	15.962	3,936,868
2021-12-16	16.360	16.560	16.310	16.430	16.149	4,438,745
2021-12-15	16.610	16.780	16.300	16.380	16.100	6,118,700
2021-12-14	16.780	17.120	16.670	16.720	16.434	5,731,300
2021-12-13	16.810	17.160	16.730	16.880	16.591	5,609,947
2021-12-10	16.850	17.080	16.690	16.840	16.552	5,734,158
2021-12-09	16.720	17.350	16.420	17.070	16.778	13,118,332
2021-12-08	16.900	16.970	16.660	16.790	16.503	5,326,032
2021-12-07	16.670	16.940	16.550	16.940	16.650	7,514,472
2021-12-06	16.500	16.760	16.330	16.610	16.326	4,608,783
2021-12-03	16.360	16.550	16.230	16.450	16.168	2,986,150
2021-12-02	16.620	16.640	16.260	16.300	16.021	4,874,960
2021-12-01	16.330	16.800	16.160	16.700	16.414	6,201,287
2021-11-30	16.210	16.600	16.150	16.310	16.031	5,382,740
2021-11-29	16.160	16.430	16.090	16.150	15.874	4,475,236
2021-11-26	16.560	16.660	16.380	16.470	16.188	4,147,442
2021-11-25	16.750	16.920	16.600	16.710	16.424	4,413,427
2021-11-24	16.460	17.040	16.300	16.810	16.522	7,485,653
2021-11-23	16.410	16.630	16.340	16.520	16.237	5,880,417
2021-11-22	16.710	16.880	16.270	16.400	16.119	9,191,244
2021-11-19	16.800	17.050	16.480	16.660	16.375	5,637,274
2021-11-18	17.020	17.150	16.790	16.830	16.542	4,583,833
2021-11-17	16.870	17.190	16.800	17.090	16.798	4,418,400
2021-11-16	17.130	17.340	16.720	16.870	16.581	5,711,673
2021-11-15	16.730	17.190	16.610	17.140	16.847	6,507,844
2021-11-12	17.040	17.060	16.500	16.670	16.385	7,563,446
2021-11-11	17.100	17.620	16.860	16.930	16.640	8,061,857
2021-11-10	17.500	17.530	16.800	17.170	16.876	8,413,211

← NewerPage 20 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.