Youcare Pharmaceutical Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.700 | 19.010 | 18.380 | 18.930 | 18.930 | 2,566,422 |
| 2024-07-26 | 19.800 | 19.870 | 18.560 | 18.670 | 18.670 | 6,888,414 |
| 2024-07-25 | 18.600 | 20.160 | 18.460 | 19.700 | 19.700 | 3,617,454 |
| 2024-07-24 | 18.900 | 19.070 | 18.440 | 18.630 | 18.630 | 1,869,469 |
| 2024-07-23 | 19.920 | 20.310 | 18.900 | 18.990 | 18.990 | 3,245,973 |
| 2024-07-22 | 19.300 | 20.200 | 19.010 | 19.950 | 19.950 | 3,526,907 |
| 2024-07-19 | 18.120 | 19.360 | 17.890 | 19.140 | 19.140 | 4,206,717 |
| 2024-07-18 | 18.360 | 18.440 | 17.800 | 18.130 | 18.130 | 3,228,091 |
| 2024-07-17 | 17.260 | 18.200 | 17.130 | 18.180 | 18.180 | 2,699,942 |
| 2024-07-16 | 17.520 | 17.520 | 17.000 | 17.290 | 17.290 | 1,758,715 |
| 2024-07-15 | 17.500 | 18.090 | 17.100 | 17.210 | 17.210 | 3,008,915 |
| 2024-07-12 | 17.870 | 18.510 | 17.800 | 18.070 | 18.070 | 2,271,095 |
| 2024-07-11 | 17.670 | 18.080 | 17.520 | 17.950 | 17.950 | 4,008,452 |
| 2024-07-10 | 17.560 | 17.940 | 17.240 | 17.500 | 17.500 | 3,159,185 |
| 2024-07-09 | 17.070 | 17.570 | 16.750 | 17.400 | 17.400 | 3,784,994 |
| 2024-07-08 | 17.170 | 17.550 | 16.950 | 17.200 | 17.200 | 3,759,577 |
| 2024-07-05 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 0 |
| 2024-07-04 | 16.750 | 16.930 | 16.050 | 16.150 | 16.150 | 3,222,467 |
| 2024-07-03 | 17.520 | 17.660 | 16.820 | 16.870 | 16.870 | 2,506,251 |
| 2024-07-02 | 17.400 | 17.990 | 17.400 | 17.650 | 17.650 | 3,187,722 |
| 2024-07-01 | 17.750 | 18.170 | 17.740 | 18.070 | 18.070 | 3,108,582 |
| 2024-06-28 | 18.450 | 18.530 | 17.790 | 17.840 | 17.840 | 3,009,963 |
| 2024-06-27 | 18.470 | 18.770 | 17.870 | 18.130 | 18.130 | 3,290,947 |
| 2024-06-26 | 18.890 | 18.890 | 18.150 | 18.500 | 18.500 | 3,614,562 |
| 2024-06-25 | 19.090 | 19.200 | 18.000 | 18.440 | 18.440 | 5,214,625 |
| 2024-06-24 | 19.680 | 20.290 | 19.280 | 19.290 | 19.090 | 4,067,572 |
| 2024-06-21 | 18.950 | 20.080 | 18.830 | 19.940 | 19.733 | 4,592,002 |
| 2024-06-20 | 18.010 | 19.200 | 18.010 | 18.950 | 18.754 | 3,715,113 |
| 2024-06-19 | 18.150 | 18.400 | 17.890 | 18.130 | 17.942 | 1,707,795 |
| 2024-06-18 | 18.080 | 18.450 | 17.950 | 18.100 | 17.912 | 2,446,644 |
| 2024-06-17 | 17.550 | 18.350 | 17.550 | 18.000 | 17.813 | 3,490,494 |
| 2024-06-14 | 17.680 | 18.150 | 17.490 | 17.750 | 17.566 | 4,811,273 |
| 2024-06-13 | 17.280 | 17.850 | 17.090 | 17.530 | 17.348 | 2,894,834 |
| 2024-06-12 | 17.450 | 17.550 | 17.140 | 17.180 | 17.002 | 1,406,837 |
| 2024-06-11 | 17.360 | 17.580 | 17.040 | 17.490 | 17.309 | 2,154,702 |
| 2024-06-07 | 17.680 | 17.800 | 17.020 | 17.550 | 17.368 | 2,048,562 |
| 2024-06-06 | 18.010 | 18.160 | 17.580 | 17.710 | 17.526 | 2,128,224 |
| 2024-06-05 | 17.300 | 18.480 | 17.250 | 18.010 | 17.823 | 3,442,872 |
| 2024-06-04 | 17.240 | 17.690 | 17.100 | 17.570 | 17.388 | 1,871,087 |
| 2024-06-03 | 17.800 | 17.890 | 17.330 | 17.570 | 17.388 | 2,428,528 |
| 2024-05-31 | 17.030 | 17.620 | 16.960 | 17.380 | 17.200 | 2,356,544 |
| 2024-05-30 | 17.160 | 17.550 | 16.920 | 17.030 | 16.853 | 1,800,714 |
| 2024-05-29 | 17.060 | 17.410 | 16.700 | 17.260 | 17.081 | 2,629,352 |
| 2024-05-28 | 17.200 | 17.330 | 16.940 | 17.070 | 16.893 | 1,799,940 |
| 2024-05-27 | 16.890 | 17.230 | 16.310 | 17.170 | 16.992 | 2,751,776 |
| 2024-05-24 | 16.870 | 17.070 | 16.600 | 17.000 | 16.824 | 1,647,493 |
| 2024-05-23 | 17.080 | 17.310 | 16.790 | 16.870 | 16.695 | 1,466,025 |
| 2024-05-22 | 17.430 | 17.570 | 16.890 | 16.960 | 16.784 | 2,305,508 |
| 2024-05-21 | 17.040 | 17.890 | 16.810 | 17.410 | 17.230 | 3,509,515 |
| 2024-05-20 | 16.880 | 17.260 | 16.780 | 17.020 | 16.844 | 2,439,637 |
| 2024-05-17 | 16.890 | 17.180 | 16.550 | 16.860 | 16.685 | 1,722,077 |
| 2024-05-16 | 16.960 | 17.100 | 16.850 | 17.060 | 16.883 | 1,709,399 |
| 2024-05-15 | 17.090 | 17.390 | 16.800 | 16.960 | 16.784 | 2,607,736 |
| 2024-05-14 | 17.310 | 17.650 | 17.150 | 17.180 | 17.002 | 1,848,076 |
| 2024-05-13 | 17.370 | 17.660 | 17.330 | 17.450 | 17.269 | 2,737,962 |
| 2024-05-10 | 17.460 | 17.840 | 17.280 | 17.550 | 17.368 | 3,244,790 |
| 2024-05-09 | 17.890 | 17.890 | 17.220 | 17.400 | 17.220 | 4,346,710 |
| 2024-05-08 | 18.060 | 18.060 | 17.330 | 17.550 | 17.368 | 4,865,541 |
| 2024-05-07 | 17.140 | 17.960 | 17.070 | 17.920 | 17.734 | 6,210,160 |
| 2024-05-06 | 16.660 | 17.250 | 16.610 | 17.120 | 16.943 | 3,911,220 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-25 | 0.2000 CNY |
| 2023-06-06 | 1.1000 CNY |
| 2022-07-15 | 0.6800 CNY |
| 2021-05-26 | 0.4500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.