Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.630	17.440	16.320	17.350	17.170	2,431,248
2024-01-24	16.770	16.770	15.950	16.520	16.349	2,697,057
2024-01-23	16.650	16.780	16.250	16.550	16.378	2,199,086
2024-01-22	17.780	17.780	16.400	16.550	16.378	3,556,899
2024-01-19	17.910	18.100	17.620	18.000	17.813	2,066,190
2024-01-18	17.810	18.000	17.460	17.860	17.675	3,439,131
2024-01-17	18.940	18.940	17.900	17.910	17.724	2,376,401
2024-01-16	19.060	19.060	18.450	18.770	18.575	3,411,387
2024-01-15	19.010	19.010	19.010	19.010	18.813	0
2024-01-12	18.820	19.120	18.630	19.010	18.813	3,181,356
2024-01-11	18.860	19.130	18.400	18.700	18.506	2,683,719
2024-01-10	19.140	19.510	18.630	18.650	18.457	2,195,635
2024-01-09	18.840	19.250	18.840	19.170	18.971	3,561,941
2024-01-08	19.530	19.700	18.530	18.670	18.476	4,019,733
2024-01-05	21.080	21.080	19.620	19.740	19.535	4,047,292
2024-01-04	21.000	21.100	20.520	20.980	20.763	5,713,477
2024-01-03	20.000	20.580	19.860	20.320	20.109	3,721,553
2024-01-02	21.040	21.180	19.720	19.980	19.773	5,843,118
2023-12-29	19.800	20.920	19.700	20.860	20.644	6,939,839
2023-12-28	20.150	20.310	19.200	19.660	19.456	7,866,351
2023-12-27	21.300	21.300	19.880	20.130	19.921	5,409,429
2023-12-26	21.020	21.370	20.400	21.000	20.782	6,734,425
2023-12-25	22.640	22.640	20.790	20.960	20.743	4,800,763
2023-12-22	22.400	23.600	22.320	22.470	22.237	6,704,346
2023-12-21	22.800	23.000	22.040	22.370	22.138	6,263,165
2023-12-20	22.820	23.240	22.140	22.810	22.574	8,646,846
2023-12-19	21.210	23.790	21.110	22.900	22.663	9,849,577
2023-12-18	21.000	22.350	20.910	21.380	21.158	4,284,678
2023-12-15	21.550	21.700	21.010	21.360	21.139	3,434,913
2023-12-14	22.560	22.600	21.380	21.780	21.554	4,059,397
2023-12-13	21.920	22.920	21.760	22.390	22.158	6,864,259
2023-12-12	21.160	21.910	21.000	21.910	21.683	6,748,711
2023-12-11	21.730	21.780	20.670	21.130	20.911	10,456,404
2023-12-08	23.010	23.230	21.360	21.630	21.406	14,750,188
2023-12-07	23.190	23.500	22.680	23.230	22.989	6,828,239
2023-12-06	22.810	23.450	22.550	23.190	22.950	6,576,447
2023-12-05	22.980	23.700	22.720	23.160	22.920	5,545,741
2023-12-04	23.170	23.280	22.620	22.980	22.742	4,560,600
2023-12-01	22.070	23.500	22.070	23.280	23.039	9,706,071
2023-11-30	22.300	22.590	21.810	22.050	21.821	5,269,192
2023-11-29	22.400	22.500	22.020	22.080	21.851	2,587,704
2023-11-28	22.350	22.730	22.000	22.430	22.197	6,294,382
2023-11-27	21.600	23.380	21.430	22.360	22.128	11,716,621
2023-11-24	20.990	21.700	20.800	21.700	21.475	10,679,448
2023-11-23	20.100	20.980	19.800	20.800	20.584	8,911,105
2023-11-22	20.660	20.770	20.000	20.050	19.842	5,675,237
2023-11-21	21.230	21.240	20.610	20.770	20.555	4,105,069
2023-11-20	21.910	21.960	20.670	21.080	20.861	7,649,468
2023-11-17	21.350	22.080	21.150	21.780	21.554	6,110,604
2023-11-16	21.350	21.660	20.910	21.360	21.139	5,285,172
2023-11-15	21.330	21.760	20.910	21.480	21.257	7,226,573
2023-11-14	20.950	21.400	20.650	21.250	21.030	5,872,432
2023-11-13	21.340	21.440	20.610	20.940	20.723	7,651,126
2023-11-10	19.900	22.140	19.880	21.080	20.861	17,980,943
2023-11-09	18.840	20.300	18.840	20.100	19.892	16,856,496
2023-11-08	18.280	19.050	18.110	18.730	18.536	6,938,973
2023-11-07	18.740	18.910	17.900	18.280	18.091	8,162,566
2023-11-06	18.880	19.250	18.540	18.570	18.378	7,796,785
2023-11-03	18.990	19.140	18.610	18.770	18.575	9,646,456
2023-11-02	18.090	19.260	17.770	18.950	18.754	15,069,227

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

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.