SYoung Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13.910 | 14.030 | 13.380 | 13.390 | 13.330 | 11,172,595 |
| 2024-10-28 | 13.810 | 14.140 | 13.750 | 13.990 | 13.927 | 11,014,308 |
| 2024-10-25 | 13.800 | 14.080 | 13.570 | 13.910 | 13.848 | 10,975,041 |
| 2024-10-24 | 13.880 | 14.060 | 13.750 | 13.830 | 13.768 | 7,600,995 |
| 2024-10-23 | 14.370 | 14.440 | 14.020 | 14.080 | 14.017 | 11,001,885 |
| 2024-10-22 | 14.420 | 14.600 | 14.160 | 14.380 | 14.315 | 13,838,387 |
| 2024-10-21 | 14.810 | 15.160 | 14.430 | 14.510 | 14.445 | 24,834,112 |
| 2024-10-18 | 13.680 | 14.980 | 13.630 | 14.610 | 14.544 | 24,820,168 |
| 2024-10-17 | 13.280 | 14.300 | 13.030 | 13.720 | 13.658 | 20,239,879 |
| 2024-10-16 | 12.990 | 13.320 | 12.810 | 12.980 | 12.922 | 9,740,003 |
| 2024-10-15 | 13.140 | 13.660 | 13.010 | 13.070 | 13.011 | 14,020,825 |
| 2024-10-14 | 12.990 | 13.780 | 12.730 | 13.180 | 13.121 | 19,915,470 |
| 2024-10-11 | 12.630 | 12.850 | 11.880 | 12.190 | 12.135 | 9,780,781 |
| 2024-10-10 | 12.830 | 13.230 | 12.460 | 12.660 | 12.603 | 10,977,075 |
| 2024-10-09 | 13.930 | 13.950 | 12.520 | 12.610 | 12.553 | 21,029,241 |
| 2024-10-08 | 16.130 | 16.190 | 13.820 | 14.670 | 14.604 | 29,456,343 |
| 2024-09-30 | 12.990 | 13.950 | 12.140 | 13.680 | 13.619 | 28,299,578 |
| 2024-09-27 | 11.570 | 12.400 | 11.460 | 12.190 | 12.135 | 18,085,997 |
| 2024-09-26 | 10.530 | 11.340 | 10.530 | 11.340 | 11.289 | 12,739,958 |
| 2024-09-25 | 10.560 | 10.900 | 10.560 | 10.590 | 10.542 | 10,396,703 |
| 2024-09-24 | 9.930 | 10.520 | 9.890 | 10.520 | 10.473 | 11,296,312 |
| 2024-09-23 | 9.850 | 10.000 | 9.710 | 9.810 | 9.766 | 5,382,089 |
| 2024-09-20 | 10.210 | 10.210 | 9.810 | 9.850 | 9.806 | 5,661,506 |
| 2024-09-19 | 9.870 | 10.280 | 9.840 | 10.120 | 10.075 | 6,811,278 |
| 2024-09-18 | 9.980 | 10.010 | 9.600 | 9.760 | 9.716 | 5,078,600 |
| 2024-09-13 | 10.150 | 10.190 | 9.950 | 9.950 | 9.905 | 3,709,900 |
| 2024-09-12 | 10.250 | 10.390 | 10.130 | 10.150 | 10.104 | 3,267,700 |
| 2024-09-11 | 10.210 | 10.390 | 10.190 | 10.260 | 10.214 | 2,908,978 |
| 2024-09-10 | 10.290 | 10.370 | 10.050 | 10.300 | 10.254 | 4,406,400 |
| 2024-09-09 | 10.220 | 10.440 | 10.170 | 10.290 | 10.244 | 3,645,850 |
| 2024-09-06 | 10.570 | 10.590 | 10.240 | 10.280 | 10.234 | 4,098,500 |
| 2024-09-05 | 10.420 | 10.580 | 10.420 | 10.540 | 10.493 | 4,265,000 |
| 2024-09-04 | 10.250 | 10.460 | 10.220 | 10.380 | 10.333 | 4,374,700 |
| 2024-09-03 | 10.150 | 10.400 | 10.050 | 10.310 | 10.264 | 4,802,800 |
| 2024-09-02 | 10.600 | 10.640 | 10.180 | 10.220 | 10.174 | 6,668,300 |
| 2024-08-30 | 10.300 | 10.860 | 10.180 | 10.670 | 10.622 | 9,150,200 |
| 2024-08-29 | 10.150 | 10.400 | 10.070 | 10.330 | 10.284 | 4,699,868 |
| 2024-08-28 | 10.000 | 10.250 | 9.980 | 10.150 | 10.104 | 4,609,300 |
| 2024-08-27 | 10.100 | 10.160 | 9.950 | 10.020 | 9.975 | 4,458,900 |
| 2024-08-26 | 10.030 | 10.230 | 9.940 | 10.140 | 10.095 | 5,519,000 |
| 2024-08-23 | 10.070 | 10.250 | 9.880 | 10.050 | 10.005 | 8,200,999 |
| 2024-08-22 | 10.440 | 10.520 | 10.020 | 10.080 | 10.035 | 10,703,498 |
| 2024-08-21 | 10.680 | 10.810 | 10.380 | 10.440 | 10.393 | 8,810,706 |
| 2024-08-20 | 11.040 | 11.060 | 10.690 | 10.760 | 10.712 | 8,180,491 |
| 2024-08-19 | 11.320 | 11.390 | 10.950 | 10.980 | 10.931 | 12,536,379 |
| 2024-08-16 | 11.280 | 11.890 | 11.280 | 11.570 | 11.518 | 14,610,511 |
| 2024-08-15 | 11.140 | 11.340 | 11.050 | 11.150 | 11.100 | 6,644,573 |
| 2024-08-14 | 11.250 | 11.290 | 11.050 | 11.110 | 11.060 | 6,913,137 |
| 2024-08-13 | 11.590 | 11.600 | 11.060 | 11.290 | 11.239 | 10,627,637 |
| 2024-08-12 | 11.650 | 11.720 | 11.500 | 11.590 | 11.538 | 3,372,400 |
| 2024-08-09 | 12.030 | 12.100 | 11.690 | 11.690 | 11.638 | 4,985,200 |
| 2024-08-08 | 11.880 | 12.130 | 11.770 | 12.000 | 11.946 | 5,362,690 |
| 2024-08-07 | 12.230 | 12.230 | 11.860 | 11.940 | 11.886 | 6,296,728 |
| 2024-08-06 | 11.990 | 12.260 | 11.950 | 12.230 | 12.175 | 5,867,700 |
| 2024-08-05 | 11.910 | 12.380 | 11.830 | 11.830 | 11.777 | 7,494,637 |
| 2024-08-02 | 12.040 | 12.320 | 11.980 | 12.010 | 11.956 | 5,889,800 |
| 2024-08-01 | 12.490 | 12.570 | 12.130 | 12.180 | 12.125 | 9,390,408 |
| 2024-07-31 | 11.900 | 12.790 | 11.680 | 12.540 | 12.484 | 13,284,990 |
| 2024-07-30 | 12.020 | 12.300 | 11.940 | 12.050 | 11.996 | 4,481,501 |
| 2024-07-29 | 12.380 | 12.380 | 11.990 | 12.080 | 12.026 | 4,077,876 |
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.