SYoung Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.530 | 17.640 | 17.350 | 17.590 | 17.289 | 4,330,159 |
| 2021-11-08 | 17.700 | 17.840 | 17.300 | 17.490 | 17.191 | 7,362,171 |
| 2021-11-05 | 18.300 | 18.420 | 17.780 | 17.830 | 17.525 | 6,419,514 |
| 2021-11-04 | 18.150 | 18.390 | 17.830 | 18.220 | 17.908 | 7,733,195 |
| 2021-11-03 | 18.380 | 18.580 | 17.880 | 18.080 | 17.771 | 8,345,236 |
| 2021-11-02 | 18.990 | 19.490 | 18.200 | 18.320 | 18.006 | 11,423,062 |
| 2021-11-01 | 18.700 | 19.490 | 18.700 | 18.840 | 18.518 | 10,334,957 |
| 2021-10-29 | 18.600 | 19.100 | 18.060 | 18.880 | 18.557 | 14,196,283 |
| 2021-10-28 | 17.340 | 18.500 | 17.200 | 18.500 | 18.183 | 10,603,014 |
| 2021-10-27 | 17.770 | 17.810 | 17.080 | 17.340 | 17.043 | 10,284,215 |
| 2021-10-26 | 18.650 | 18.750 | 17.980 | 18.100 | 17.790 | 9,693,488 |
| 2021-10-25 | 18.780 | 19.270 | 18.700 | 19.030 | 18.704 | 8,942,202 |
| 2021-10-22 | 18.660 | 19.460 | 18.510 | 18.970 | 18.645 | 13,589,109 |
| 2021-10-21 | 18.320 | 19.260 | 18.140 | 18.770 | 18.449 | 11,169,355 |
| 2021-10-20 | 18.260 | 18.560 | 17.690 | 18.540 | 18.223 | 8,656,432 |
| 2021-10-19 | 18.250 | 18.540 | 18.070 | 18.230 | 17.918 | 5,994,607 |
| 2021-10-18 | 18.520 | 18.640 | 18.100 | 18.210 | 17.898 | 7,585,632 |
| 2021-10-15 | 18.700 | 19.300 | 18.550 | 18.620 | 18.301 | 7,193,750 |
| 2021-10-14 | 19.050 | 19.200 | 18.650 | 19.000 | 18.675 | 9,016,248 |
← NewerPage 21 of 21 · 1,219 trading days
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.