Yongan Futures Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	11.220	11.280	11.140	11.220	10.987	1,900,401
2024-07-29	11.280	11.340	11.180	11.210	10.977	1,865,907
2024-07-26	11.090	11.380	11.080	11.280	11.046	2,977,500
2024-07-25	11.020	11.200	10.970	11.120	10.889	2,427,556
2024-07-24	11.050	11.160	10.960	11.040	10.811	1,947,700
2024-07-23	11.130	11.290	11.040	11.050	10.821	2,626,710
2024-07-22	11.200	11.250	11.070	11.160	10.928	2,385,700
2024-07-19	11.070	11.240	11.010	11.200	10.968	2,315,191
2024-07-18	11.040	11.120	10.880	11.090	10.860	2,094,194
2024-07-17	11.030	11.090	10.980	11.060	10.830	1,359,394
2024-07-16	11.030	11.130	10.990	11.030	10.801	1,336,073
2024-07-15	11.100	11.160	11.020	11.080	10.850	1,703,480
2024-07-12	11.100	11.240	11.100	11.180	10.948	1,278,800
2024-07-11	11.050	11.250	11.030	11.180	10.948	2,296,900
2024-07-10	10.810	11.030	10.780	10.930	10.703	2,316,701
2024-07-09	10.690	10.880	10.560	10.840	10.615	2,391,730
2024-07-08	11.110	11.110	10.670	10.730	10.507	2,577,700
2024-07-05	11.010	11.010	11.010	11.010	10.781	0
2024-07-04	11.370	11.410	11.000	11.010	10.781	2,531,069
2024-07-03	11.240	11.420	11.230	11.370	11.134	2,271,500
2024-07-02	11.280	11.350	11.220	11.280	11.046	2,523,000
2024-07-01	11.180	11.380	11.030	11.300	11.065	2,784,751
2024-06-28	11.260	11.440	11.120	11.150	10.919	2,993,400
2024-06-27	11.410	11.430	11.260	11.280	11.046	1,898,100
2024-06-26	11.180	11.440	11.110	11.420	11.183	2,640,458
2024-06-25	11.050	11.210	11.050	11.200	10.968	2,909,879
2024-06-24	11.400	11.400	10.950	11.080	10.850	3,949,456
2024-06-21	11.520	11.580	11.450	11.450	11.212	1,640,020
2024-06-20	11.720	11.760	11.480	11.480	11.242	2,389,988
2024-06-19	11.850	11.900	11.700	11.700	11.457	1,734,838
2024-06-18	11.850	11.930	11.810	11.850	11.604	2,063,486
2024-06-17	11.780	11.910	11.690	11.850	11.604	2,368,300
2024-06-14	11.640	11.880	11.530	11.850	11.604	3,757,684
2024-06-13	11.850	11.850	11.530	11.710	11.388	3,222,826
2024-06-12	11.760	11.870	11.760	11.820	11.495	1,951,900
2024-06-11	11.720	11.860	11.600	11.790	11.465	2,605,947
2024-06-07	11.660	11.780	11.580	11.710	11.388	2,742,747
2024-06-06	12.040	12.040	11.530	11.630	11.310	4,456,563
2024-06-05	12.030	12.120	11.980	12.000	11.670	3,364,982
2024-06-04	12.030	12.090	11.900	12.040	11.709	3,232,100
2024-06-03	12.440	12.440	11.970	12.040	11.709	4,159,297
2024-05-31	12.480	12.500	12.390	12.400	12.059	2,080,500
2024-05-30	12.330	12.490	12.240	12.450	12.107	3,407,958
2024-05-29	12.270	12.420	12.220	12.290	11.952	2,522,540
2024-05-28	12.390	12.410	12.220	12.270	11.932	2,739,582
2024-05-27	12.460	12.510	12.250	12.400	12.059	2,596,259
2024-05-24	12.490	12.550	12.430	12.440	12.098	2,123,458
2024-05-23	12.700	12.710	12.460	12.480	12.136	4,816,627
2024-05-22	12.780	12.800	12.670	12.720	12.370	3,163,646
2024-05-21	12.950	13.000	12.730	12.780	12.428	3,026,490
2024-05-20	13.040	13.170	12.970	12.980	12.623	3,081,223
2024-05-17	12.820	13.070	12.770	13.060	12.700	3,239,868
2024-05-16	12.920	13.030	12.790	12.830	12.477	3,265,358
2024-05-15	13.170	13.230	12.960	12.960	12.603	2,951,000
2024-05-14	13.120	13.240	13.090	13.170	12.807	2,953,615
2024-05-13	13.200	13.270	13.030	13.120	12.759	2,979,958
2024-05-10	13.350	13.470	13.250	13.270	12.905	2,646,700
2024-05-09	13.210	13.440	13.210	13.350	12.982	3,009,700
2024-05-08	13.410	13.480	13.170	13.170	12.807	3,788,500
2024-05-07	13.540	13.590	13.430	13.480	13.109	4,012,900

← NewerPage 10 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0200 CNY
2026-06-29	0.1200 CNY
2025-12-04	0.0200 CNY
2025-06-19	0.0700 CNY
2024-11-05	0.0500 CNY
2024-06-14	0.0810 CNY
2023-12-08	0.0700 CNY
2023-07-06	0.1400 CNY
2022-07-20	0.2800 CNY

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