Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.880	18.060	17.540	17.690	17.507	4,018,687
2023-07-31	18.420	18.420	17.790	17.860	17.675	4,934,758
2023-07-28	17.920	18.430	17.840	18.270	18.081	2,608,588
2023-07-27	17.890	18.080	17.860	17.950	17.764	1,529,463
2023-07-26	18.350	18.350	17.940	17.950	17.764	3,312,260
2023-07-25	18.360	18.430	18.180	18.310	18.120	3,273,795
2023-07-24	17.460	18.410	17.280	18.300	18.110	9,428,815
2023-07-21	17.210	17.530	17.210	17.290	17.111	2,729,064
2023-07-20	17.490	17.550	17.150	17.250	17.071	6,770,165
2023-07-19	17.550	17.720	17.320	17.370	17.190	4,126,212
2023-07-18	18.000	18.030	17.580	17.620	17.437	2,477,883
2023-07-17	17.940	18.020	17.710	17.960	17.774	2,631,351
2023-07-14	18.200	18.250	17.920	17.940	17.754	4,019,707
2023-07-13	18.430	18.620	18.070	18.160	17.972	8,633,487
2023-07-12	18.710	18.770	18.420	18.440	18.249	2,140,728
2023-07-11	18.950	18.950	18.580	18.720	18.526	2,587,988
2023-07-10	18.840	19.030	18.710	18.870	18.674	2,010,170
2023-07-07	18.900	19.100	18.700	18.780	18.585	2,388,562
2023-07-06	19.100	19.420	18.900	18.980	18.783	2,803,084
2023-07-05	19.480	19.580	18.800	19.210	19.011	7,935,847
2023-07-04	19.810	19.980	19.330	19.450	19.248	6,624,191
2023-07-03	20.830	20.830	19.680	19.720	19.516	9,719,297
2023-06-30	20.650	21.450	20.610	20.810	20.594	3,575,425
2023-06-29	20.130	21.800	20.130	20.850	20.634	5,445,504
2023-06-28	20.020	20.440	19.600	20.280	20.070	5,373,263
2023-06-27	19.650	20.660	19.620	20.020	19.812	6,973,285
2023-06-26	23.780	23.780	19.150	20.030	19.822	19,622,873
2023-06-21	24.580	25.370	23.850	23.940	23.692	5,838,187
2023-06-20	25.000	25.450	23.780	24.600	24.345	4,624,860
2023-06-19	24.450	25.700	23.920	25.190	24.929	4,217,851
2023-06-16	24.620	25.220	24.430	24.520	24.266	1,987,792
2023-06-15	25.310	25.590	24.300	24.920	24.662	5,222,509
2023-06-14	24.680	26.190	24.430	25.620	25.354	7,558,433
2023-06-13	25.190	25.460	24.090	24.290	24.038	4,251,048
2023-06-12	25.720	25.720	24.850	25.180	24.919	3,993,822
2023-06-09	25.260	25.970	25.110	25.710	25.443	4,269,306
2023-06-08	25.610	25.750	25.020	25.150	24.889	2,629,583
2023-06-07	25.250	25.980	25.200	25.560	25.295	2,930,463
2023-06-06	26.380	26.970	25.350	25.500	25.236	4,238,014
2023-06-05	26.440	27.880	25.850	27.470	26.097	8,681,292
2023-06-02	25.630	27.280	25.510	26.520	25.194	10,502,242
2023-06-01	24.940	25.430	24.450	25.020	23.769	4,276,631
2023-05-31	25.130	25.250	24.650	24.770	23.532	2,140,541
2023-05-30	25.360	25.760	24.750	25.030	23.779	3,377,959
2023-05-29	25.380	25.500	24.610	25.250	23.988	3,922,854
2023-05-26	24.620	25.800	24.290	25.190	23.931	4,126,432
2023-05-25	25.070	25.070	24.200	24.620	23.389	4,873,260
2023-05-24	25.970	26.000	24.860	24.940	23.693	5,431,757
2023-05-23	25.600	26.400	25.290	26.360	25.042	8,236,123
2023-05-22	23.920	25.650	23.920	25.470	24.197	8,141,928
2023-05-19	24.200	24.500	23.760	23.970	22.772	4,663,876
2023-05-18	24.130	24.960	23.810	24.360	23.142	5,405,990
2023-05-17	23.450	24.130	23.080	24.100	22.895	5,798,928
2023-05-16	23.000	23.560	22.780	23.310	22.145	6,732,227
2023-05-15	21.370	23.340	21.040	23.130	21.974	10,016,706
2023-05-12	20.810	21.650	20.630	21.000	19.950	2,697,343
2023-05-11	20.800	21.330	20.710	20.810	19.770	2,215,405
2023-05-10	21.000	21.020	20.500	20.710	19.675	2,784,236
2023-05-09	21.260	21.280	20.610	20.900	19.855	2,531,582
2023-05-08	21.450	21.450	20.810	21.080	20.026	2,956,300

← NewerPage 14 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.