Youngor Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.600	6.750	6.580	6.740	6.740	16,521,890
2024-01-24	6.450	6.590	6.440	6.590	6.590	13,141,895
2024-01-23	6.390	6.480	6.300	6.450	6.450	15,787,754
2024-01-22	6.580	6.610	6.360	6.400	6.400	18,519,118
2024-01-19	6.600	6.670	6.570	6.600	6.600	9,588,833
2024-01-18	6.630	6.680	6.480	6.620	6.620	17,456,886
2024-01-17	6.700	6.750	6.600	6.660	6.660	9,386,600
2024-01-16	6.720	6.750	6.660	6.710	6.710	10,266,968
2024-01-15	6.600	6.730	6.580	6.700	6.700	11,260,342
2024-01-12	6.620	6.700	6.610	6.620	6.620	7,571,103
2024-01-11	6.580	6.660	6.570	6.640	6.640	9,471,940
2024-01-10	6.580	6.600	6.540	6.580	6.580	7,519,864
2024-01-09	6.530	6.610	6.450	6.560	6.560	10,805,218
2024-01-08	6.620	6.640	6.510	6.520	6.520	13,558,214
2024-01-05	6.560	6.730	6.550	6.650	6.650	17,239,691
2024-01-04	6.540	6.590	6.530	6.580	6.580	11,093,217
2024-01-03	6.490	6.590	6.490	6.560	6.560	11,679,680
2024-01-02	6.520	6.560	6.510	6.510	6.510	11,567,031
2023-12-29	6.500	6.580	6.480	6.550	6.550	9,811,361
2023-12-28	6.460	6.530	6.430	6.510	6.510	11,195,648
2023-12-27	6.510	6.520	6.430	6.460	6.460	10,152,619
2023-12-26	6.440	6.510	6.430	6.500	6.500	8,194,201
2023-12-25	6.430	6.460	6.410	6.440	6.440	8,008,234
2023-12-22	6.530	6.540	6.430	6.450	6.450	12,759,534
2023-12-21	6.520	6.520	6.420	6.500	6.500	11,717,135
2023-12-20	6.540	6.590	6.490	6.500	6.500	9,675,658
2023-12-19	6.510	6.560	6.490	6.550	6.550	11,131,792
2023-12-18	6.570	6.570	6.500	6.510	6.510	12,000,463
2023-12-15	6.610	6.640	6.560	6.560	6.560	13,101,514
2023-12-14	6.630	6.640	6.580	6.610	6.610	9,160,756
2023-12-13	6.670	6.700	6.610	6.620	6.620	8,230,742
2023-12-12	6.650	6.700	6.630	6.690	6.690	8,855,514
2023-12-11	6.640	6.700	6.520	6.690	6.690	17,118,063
2023-12-08	6.700	6.760	6.630	6.630	6.630	21,503,264
2023-12-07	6.650	6.760	6.620	6.720	6.720	15,027,520
2023-12-06	6.690	6.710	6.630	6.650	6.650	14,405,937
2023-12-05	6.750	6.750	6.670	6.670	6.670	9,083,215
2023-12-04	6.790	6.840	6.690	6.730	6.730	10,151,286
2023-12-01	6.760	6.870	6.760	6.820	6.820	12,392,451
2023-11-30	6.760	6.800	6.740	6.780	6.780	8,013,827
2023-11-29	6.890	6.900	6.760	6.770	6.770	9,784,468
2023-11-28	6.920	6.940	6.870	6.870	6.870	11,287,790
2023-11-27	6.910	6.950	6.850	6.930	6.930	13,247,844
2023-11-24	6.880	6.950	6.860	6.930	6.930	13,919,541
2023-11-23	6.790	6.890	6.780	6.880	6.880	11,120,084
2023-11-22	6.800	6.850	6.780	6.790	6.790	8,957,472
2023-11-21	6.820	6.840	6.790	6.790	6.790	9,771,172
2023-11-20	6.880	6.890	6.800	6.800	6.800	11,869,128
2023-11-17	6.850	6.890	6.830	6.890	6.890	11,938,945
2023-11-16	6.760	6.880	6.760	6.850	6.850	15,062,729
2023-11-15	6.740	6.790	6.690	6.780	6.780	13,275,217
2023-11-14	6.580	6.710	6.570	6.700	6.700	18,050,026
2023-11-13	6.700	6.700	6.520	6.580	6.580	22,412,417
2023-11-10	6.680	6.700	6.620	6.680	6.680	10,842,910
2023-11-09	6.640	6.710	6.640	6.680	6.680	12,130,152
2023-11-08	6.640	6.690	6.610	6.640	6.640	13,495,717
2023-11-07	6.660	6.690	6.600	6.660	6.660	13,106,551
2023-11-06	6.730	6.780	6.650	6.660	6.660	19,089,674
2023-11-03	6.740	6.800	6.730	6.730	6.730	12,431,220
2023-11-02	6.720	6.800	6.700	6.770	6.770	10,666,132

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.5000 CNY
2022-06-08	0.5000 CNY
2021-06-18	0.5000 CNY
2020-06-05	0.2000 CNY
2019-06-05	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.