Youcare Pharmaceutical Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.970 | 16.700 | 15.800 | 16.530 | 16.359 | 4,964,981 |
| 2024-04-29 | 15.830 | 16.200 | 15.670 | 16.010 | 15.844 | 3,700,703 |
| 2024-04-26 | 15.530 | 15.900 | 15.410 | 15.790 | 15.626 | 2,947,223 |
| 2024-04-25 | 15.000 | 15.690 | 14.810 | 15.550 | 15.389 | 5,562,821 |
| 2024-04-24 | 14.500 | 15.020 | 13.910 | 14.990 | 14.835 | 6,040,230 |
| 2024-04-23 | 13.990 | 14.270 | 13.720 | 14.170 | 14.023 | 3,523,676 |
| 2024-04-22 | 13.550 | 14.200 | 13.300 | 13.900 | 13.756 | 4,283,672 |
| 2024-04-19 | 13.960 | 13.960 | 13.340 | 13.550 | 13.410 | 5,343,140 |
| 2024-04-18 | 14.070 | 14.330 | 13.810 | 14.020 | 13.875 | 8,147,986 |
| 2024-04-17 | 13.930 | 14.410 | 13.770 | 14.040 | 13.894 | 6,231,666 |
| 2024-04-16 | 14.680 | 14.790 | 13.700 | 13.820 | 13.677 | 4,234,475 |
| 2024-04-15 | 15.430 | 15.580 | 14.520 | 14.680 | 14.528 | 4,615,047 |
| 2024-04-12 | 15.650 | 15.670 | 15.310 | 15.360 | 15.201 | 1,462,692 |
| 2024-04-11 | 15.770 | 15.970 | 15.520 | 15.580 | 15.419 | 2,263,597 |
| 2024-04-10 | 16.280 | 16.280 | 15.450 | 15.670 | 15.508 | 2,692,464 |
| 2024-04-09 | 16.160 | 16.270 | 15.750 | 16.260 | 16.091 | 1,692,575 |
| 2024-04-08 | 16.210 | 16.380 | 15.900 | 15.950 | 15.785 | 1,809,330 |
| 2024-04-03 | 16.850 | 16.900 | 16.160 | 16.370 | 16.200 | 3,013,994 |
| 2024-04-02 | 17.000 | 17.170 | 16.780 | 16.850 | 16.675 | 1,694,682 |
| 2024-04-01 | 16.980 | 17.330 | 16.850 | 17.020 | 16.844 | 2,035,777 |
| 2024-03-29 | 17.080 | 17.350 | 16.770 | 16.960 | 16.784 | 1,122,053 |
| 2024-03-28 | 16.990 | 17.330 | 16.860 | 17.050 | 16.873 | 1,637,740 |
| 2024-03-27 | 17.500 | 17.580 | 16.880 | 16.990 | 16.814 | 1,986,489 |
| 2024-03-26 | 17.800 | 17.940 | 17.250 | 17.530 | 17.348 | 2,344,921 |
| 2024-03-25 | 18.000 | 18.210 | 17.600 | 17.600 | 17.418 | 2,567,064 |
| 2024-03-22 | 18.180 | 18.390 | 17.980 | 18.150 | 17.962 | 2,856,614 |
| 2024-03-21 | 18.650 | 18.650 | 18.000 | 18.230 | 18.041 | 3,330,536 |
| 2024-03-20 | 17.910 | 19.060 | 17.820 | 18.780 | 18.585 | 4,510,822 |
| 2024-03-19 | 18.650 | 18.680 | 17.650 | 18.030 | 17.843 | 4,026,581 |
| 2024-03-18 | 17.890 | 18.660 | 17.690 | 18.650 | 18.457 | 4,494,446 |
| 2024-03-15 | 18.010 | 18.170 | 17.210 | 17.610 | 17.427 | 3,036,866 |
| 2024-03-14 | 17.890 | 18.460 | 17.700 | 18.080 | 17.893 | 4,700,370 |
| 2024-03-13 | 17.190 | 17.980 | 17.110 | 17.610 | 17.427 | 2,763,519 |
| 2024-03-12 | 16.990 | 17.840 | 16.950 | 17.310 | 17.131 | 4,099,337 |
| 2024-03-11 | 17.000 | 17.000 | 16.540 | 16.910 | 16.735 | 2,498,880 |
| 2024-03-08 | 16.890 | 17.170 | 16.650 | 16.850 | 16.675 | 1,627,361 |
| 2024-03-07 | 17.070 | 17.300 | 16.700 | 16.800 | 16.626 | 1,948,198 |
| 2024-03-06 | 17.370 | 17.560 | 17.000 | 17.020 | 16.844 | 2,039,469 |
| 2024-03-05 | 17.460 | 17.910 | 17.330 | 17.460 | 17.279 | 2,577,166 |
| 2024-03-04 | 17.320 | 18.110 | 17.210 | 17.810 | 17.625 | 4,283,782 |
| 2024-03-01 | 15.950 | 17.530 | 15.940 | 17.450 | 17.269 | 7,198,167 |
| 2024-02-29 | 15.420 | 16.350 | 15.300 | 16.020 | 15.854 | 3,237,953 |
| 2024-02-28 | 16.450 | 17.040 | 15.610 | 15.610 | 15.448 | 3,011,768 |
| 2024-02-27 | 15.960 | 16.550 | 15.760 | 16.440 | 16.270 | 1,965,773 |
| 2024-02-26 | 15.490 | 16.200 | 15.450 | 16.140 | 15.973 | 3,725,426 |
| 2024-02-23 | 15.620 | 15.820 | 15.130 | 15.760 | 15.597 | 2,795,636 |
| 2024-02-22 | 15.580 | 15.690 | 15.360 | 15.600 | 15.438 | 1,976,677 |
| 2024-02-21 | 15.140 | 16.160 | 15.080 | 15.580 | 15.419 | 3,404,713 |
| 2024-02-20 | 15.230 | 15.690 | 14.930 | 15.320 | 15.161 | 2,635,557 |
| 2024-02-19 | 15.110 | 15.450 | 14.810 | 15.300 | 15.141 | 2,934,055 |
| 2024-02-08 | 13.720 | 15.150 | 13.370 | 15.130 | 14.973 | 6,802,032 |
| 2024-02-07 | 13.880 | 14.690 | 13.440 | 13.900 | 13.756 | 7,846,444 |
| 2024-02-06 | 12.730 | 14.040 | 11.990 | 13.580 | 13.439 | 6,692,080 |
| 2024-02-05 | 14.120 | 14.120 | 12.630 | 12.780 | 12.648 | 5,168,999 |
| 2024-02-02 | 14.260 | 15.050 | 13.670 | 14.100 | 13.954 | 3,643,762 |
| 2024-02-01 | 15.580 | 15.580 | 14.650 | 14.780 | 14.627 | 4,378,728 |
| 2024-01-31 | 16.210 | 16.400 | 14.980 | 15.550 | 15.389 | 4,331,632 |
| 2024-01-30 | 16.470 | 16.500 | 16.030 | 16.500 | 16.329 | 2,256,056 |
| 2024-01-29 | 16.780 | 17.080 | 16.250 | 16.700 | 16.527 | 1,673,472 |
| 2024-01-26 | 17.250 | 17.350 | 16.560 | 16.690 | 16.517 | 1,821,554 |
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.