SYoung Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.720	11.730	11.500	11.580	11.528	5,100,775
2025-01-21	12.020	12.060	11.660	11.830	11.777	6,261,100
2025-01-20	12.070	12.190	11.900	11.970	11.916	5,698,100
2025-01-17	11.950	12.090	11.830	11.890	11.837	6,619,600
2025-01-16	12.300	12.330	11.920	12.050	11.996	11,511,519
2025-01-15	12.170	12.250	11.820	11.850	11.797	7,169,280
2025-01-14	11.680	12.380	11.560	12.170	12.115	13,084,439
2025-01-13	11.410	11.560	11.130	11.530	11.478	5,649,500
2025-01-10	12.330	12.380	11.570	11.570	11.518	9,529,376
2025-01-09	12.390	12.730	12.250	12.390	12.334	10,104,625
2025-01-08	12.160	12.730	12.030	12.600	12.543	13,331,250
2025-01-07	12.130	12.310	11.800	12.310	12.255	8,637,965
2025-01-06	12.250	12.440	11.800	12.010	11.956	9,088,100
2025-01-03	13.350	13.460	12.280	12.350	12.295	17,692,416
2025-01-02	13.180	14.010	13.110	13.400	13.340	17,919,022
2024-12-31	13.880	14.150	13.170	13.220	13.161	15,878,809
2024-12-30	14.270	14.390	13.780	13.850	13.788	15,459,746
2024-12-27	14.630	14.710	14.150	14.270	14.206	21,973,959
2024-12-26	14.580	15.190	14.510	14.870	14.803	24,547,386
2024-12-25	14.540	15.230	14.490	14.560	14.495	30,106,159
2024-12-24	13.750	15.160	13.650	14.760	14.694	30,389,526
2024-12-23	14.270	14.330	13.670	13.730	13.668	21,779,787
2024-12-20	13.290	14.880	13.290	14.320	14.256	38,508,183
2024-12-19	12.800	13.080	12.550	13.050	12.991	7,911,349
2024-12-18	13.150	13.260	12.800	12.890	12.832	7,724,653
2024-12-17	13.720	13.820	13.060	13.160	13.101	10,047,300
2024-12-16	13.750	14.150	13.640	13.830	13.768	10,759,666
2024-12-13	14.130	14.250	13.690	13.740	13.678	11,949,900
2024-12-12	14.050	14.300	13.860	14.210	14.146	13,869,935
2024-12-11	13.610	14.290	13.610	14.100	14.037	15,657,373
2024-12-10	13.980	14.500	13.620	13.750	13.688	20,384,082
2024-12-09	13.660	13.660	13.260	13.360	13.300	8,610,830
2024-12-06	13.240	13.730	12.970	13.680	13.619	13,252,673
2024-12-05	13.030	13.260	12.920	13.190	13.131	6,552,383
2024-12-04	13.300	13.670	13.030	13.140	13.081	10,427,950
2024-12-03	13.510	13.690	13.170	13.340	13.280	7,379,900
2024-12-02	13.620	13.720	13.300	13.500	13.439	12,141,710
2024-11-29	12.670	13.800	12.660	13.360	13.300	16,986,129
2024-11-28	12.570	13.010	12.450	12.740	12.683	6,967,900
2024-11-27	12.450	12.570	12.050	12.570	12.514	4,831,036
2024-11-26	12.510	12.700	12.340	12.410	12.354	3,933,491
2024-11-25	12.310	12.550	12.180	12.530	12.474	5,474,800
2024-11-22	12.860	12.970	12.280	12.300	12.245	6,997,190
2024-11-21	12.920	13.030	12.720	12.860	12.802	5,089,233
2024-11-20	12.900	13.030	12.770	13.000	12.942	5,735,837
2024-11-19	12.480	12.950	12.470	12.950	12.892	6,395,498
2024-11-18	12.850	12.950	12.370	12.480	12.424	7,503,562
2024-11-15	13.160	13.460	12.800	12.820	12.762	7,758,365
2024-11-14	13.620	13.770	13.060	13.150	13.091	9,519,790
2024-11-13	13.830	14.070	13.500	13.660	13.599	9,667,014
2024-11-12	13.900	14.320	13.780	13.900	13.838	13,786,392
2024-11-11	13.720	13.940	13.480	13.930	13.867	12,012,038
2024-11-08	14.320	14.370	13.700	13.890	13.828	15,751,525
2024-11-07	12.830	14.350	12.790	14.170	14.106	21,878,808
2024-11-06	13.080	13.280	12.870	12.950	12.892	9,056,500
2024-11-05	12.580	13.160	12.430	13.050	12.991	11,759,580
2024-11-04	12.350	12.620	12.250	12.580	12.524	6,777,460
2024-11-01	12.560	12.660	12.220	12.280	12.225	9,023,535
2024-10-31	12.640	12.810	12.520	12.650	12.593	10,381,330
2024-10-30	12.990	13.080	12.460	12.720	12.663	19,787,263

← NewerPage 8 of 21 · 1,218 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.