Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.640	18.200	17.100	17.800	17.615	8,793,163
2023-10-31	16.850	18.170	16.700	17.600	17.418	17,983,550
2023-10-30	18.580	18.850	18.300	18.790	18.595	6,767,162
2023-10-27	17.200	18.690	17.050	18.630	18.437	7,673,882
2023-10-26	16.940	17.420	16.810	17.380	17.200	3,583,258
2023-10-25	17.400	17.420	17.000	17.070	16.893	3,016,324
2023-10-24	16.760	17.360	16.690	17.220	17.042	3,238,440
2023-10-23	17.380	17.380	16.630	16.760	16.586	4,941,332
2023-10-20	17.580	17.770	17.240	17.290	17.111	5,007,174
2023-10-19	17.980	18.140	17.100	17.670	17.487	10,781,573
2023-10-18	18.960	20.170	18.050	18.150	17.962	16,271,350
2023-10-17	18.020	18.030	17.510	17.700	17.517	2,809,689
2023-10-16	18.370	18.550	17.800	17.930	17.744	4,076,086
2023-10-13	18.150	18.370	18.010	18.240	18.051	3,972,253
2023-10-12	18.200	18.370	17.860	18.250	18.061	4,494,480
2023-10-11	17.880	18.290	17.840	18.000	17.813	3,303,375
2023-10-10	18.340	18.420	17.700	17.840	17.655	4,985,068
2023-10-09	18.400	18.990	18.200	18.260	18.071	7,271,842
2023-09-28	17.910	18.250	17.800	18.220	18.031	6,168,482
2023-09-27	17.600	18.090	17.550	17.950	17.764	4,781,101
2023-09-26	17.480	18.100	17.420	17.610	17.427	5,215,225
2023-09-25	17.230	17.610	17.100	17.490	17.309	5,834,200
2023-09-22	16.650	17.250	16.500	17.200	17.022	4,146,297
2023-09-21	17.030	17.030	16.650	16.690	16.517	2,687,996
2023-09-20	16.930	17.080	16.810	16.940	16.764	2,778,756
2023-09-19	17.120	17.160	16.750	16.920	16.745	3,112,459
2023-09-18	16.920	17.190	16.820	17.090	16.913	4,077,737
2023-09-15	16.690	17.100	16.470	16.890	16.715	3,847,843
2023-09-14	16.700	16.850	16.520	16.590	16.418	3,750,906
2023-09-13	16.990	17.100	16.530	16.700	16.527	4,283,521
2023-09-12	16.750	17.140	16.740	16.990	16.814	4,064,130
2023-09-11	16.390	17.120	16.330	16.770	16.596	6,270,656
2023-09-08	16.440	16.490	16.250	16.310	16.141	2,646,458
2023-09-07	16.620	16.710	16.290	16.370	16.200	2,924,768
2023-09-06	16.760	16.880	16.580	16.660	16.487	4,001,815
2023-09-05	16.880	17.080	16.800	16.870	16.695	4,172,312
2023-09-04	17.130	17.150	16.700	16.900	16.725	3,751,882
2023-09-01	16.740	17.050	16.740	17.010	16.834	3,284,192
2023-08-31	16.910	16.950	16.670	16.870	16.695	4,220,056
2023-08-30	16.580	17.020	16.530	16.840	16.665	4,726,457
2023-08-29	15.620	16.580	15.530	16.510	16.339	6,896,720
2023-08-28	16.710	16.790	15.600	15.620	15.458	4,733,633
2023-08-25	15.960	16.050	15.510	15.580	15.419	3,032,751
2023-08-24	15.760	16.020	15.550	15.950	15.785	3,704,665
2023-08-23	16.370	16.370	15.680	15.730	15.567	3,617,392
2023-08-22	16.180	16.330	15.910	16.190	16.022	3,658,258
2023-08-21	16.390	16.550	16.120	16.200	16.032	4,828,663
2023-08-18	17.200	17.350	16.360	16.390	16.220	8,842,055
2023-08-17	16.800	16.840	16.590	16.670	16.497	3,296,510
2023-08-16	16.820	17.200	16.700	16.740	16.566	2,494,499
2023-08-15	16.900	16.980	16.620	16.910	16.735	2,650,909
2023-08-14	16.590	16.860	16.500	16.830	16.656	3,762,458
2023-08-11	16.850	17.130	16.560	16.590	16.418	3,148,384
2023-08-10	16.650	16.890	16.520	16.850	16.675	3,755,462
2023-08-09	16.760	17.020	16.630	16.710	16.537	3,835,226
2023-08-08	16.360	16.860	16.270	16.750	16.576	5,574,813
2023-08-07	18.330	18.350	16.110	16.380	16.210	17,228,763
2023-08-04	18.160	18.450	18.130	18.260	18.071	3,198,882
2023-08-03	17.670	18.250	17.610	18.150	17.962	4,762,924
2023-08-02	17.690	17.800	17.500	17.690	17.507	2,416,283

← NewerPage 13 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.