Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.960	22.040	21.050	21.300	20.235	3,441,351
2023-05-04	21.720	22.360	21.310	21.920	20.824	3,824,149
2023-04-28	22.380	22.380	21.540	21.910	20.815	5,146,961
2023-04-27	21.400	22.560	21.300	22.050	20.948	4,239,223
2023-04-26	21.190	21.850	21.120	21.290	20.226	2,998,363
2023-04-25	21.750	21.750	20.700	21.190	20.131	3,198,161
2023-04-24	22.010	22.110	21.360	21.640	20.558	5,251,471
2023-04-21	22.560	22.560	21.740	22.080	20.976	2,939,991
2023-04-20	22.580	22.580	21.930	22.370	21.252	3,206,030
2023-04-19	22.450	22.750	22.270	22.610	21.480	3,625,119
2023-04-18	22.630	22.790	22.250	22.310	21.195	2,543,157
2023-04-17	22.360	22.650	22.050	22.520	21.394	2,326,874
2023-04-14	22.100	22.720	21.920	22.360	21.242	3,898,443
2023-04-13	21.700	22.450	21.300	22.000	20.900	4,850,022
2023-04-12	21.450	21.870	21.000	21.710	20.625	6,476,324
2023-04-11	22.160	22.670	21.470	21.570	20.492	7,182,564
2023-04-10	22.120	22.700	21.920	22.220	21.109	4,347,273
2023-04-07	21.320	22.380	21.320	22.120	21.014	7,246,458
2023-04-06	20.770	21.500	20.680	21.320	20.254	4,387,045
2023-04-04	20.740	20.870	20.430	20.740	19.703	5,105,746
2023-04-03	20.500	20.990	20.460	20.800	19.760	3,944,611
2023-03-31	20.370	20.940	20.250	20.570	19.542	4,585,858
2023-03-30	20.380	20.430	19.840	20.210	19.200	5,042,645
2023-03-29	20.390	20.660	19.870	20.140	19.133	6,087,025
2023-03-28	19.240	20.840	18.810	20.460	19.437	10,366,882
2023-03-27	18.290	19.240	17.980	19.050	18.098	6,090,267
2023-03-24	18.230	18.790	18.220	18.380	17.461	4,196,821
2023-03-23	18.180	18.550	17.970	18.360	17.442	6,614,775
2023-03-22	19.100	19.270	18.110	18.300	17.385	10,820,430
2023-03-21	19.110	19.500	19.010	19.150	18.193	4,486,378
2023-03-20	19.150	19.420	18.900	19.180	18.221	3,965,690
2023-03-17	19.580	19.920	19.100	19.190	18.231	3,539,603
2023-03-16	19.370	19.830	19.000	19.490	18.516	6,223,417
2023-03-15	18.950	19.760	18.830	19.370	18.402	3,796,439
2023-03-14	18.930	19.390	18.700	18.930	17.984	3,795,832
2023-03-13	19.340	19.400	18.550	18.930	17.984	4,870,456
2023-03-10	19.630	19.670	19.230	19.510	18.535	2,868,040
2023-03-09	19.810	20.030	19.500	19.770	18.782	2,779,568
2023-03-08	19.840	20.200	19.570	19.620	18.639	2,203,146
2023-03-07	20.110	20.660	19.720	19.750	18.763	4,386,977
2023-03-06	19.450	20.300	19.240	20.200	19.190	5,589,219
2023-03-03	19.340	19.960	19.220	19.500	18.525	3,653,070
2023-03-02	19.160	19.390	18.930	19.300	18.335	2,338,775
2023-03-01	19.030	19.340	18.850	19.190	18.231	4,434,878
2023-02-28	17.980	19.320	17.860	19.280	18.316	7,011,545
2023-02-27	19.350	19.920	19.150	19.190	18.231	2,788,653
2023-02-24	19.880	19.880	19.380	19.490	18.516	1,953,454
2023-02-23	19.780	19.950	19.690	19.730	18.744	1,935,775
2023-02-22	19.910	20.220	19.600	19.780	18.791	3,108,799
2023-02-21	20.380	20.380	19.860	19.990	18.991	2,838,187
2023-02-20	20.320	20.660	19.680	20.360	19.342	2,459,072
2023-02-17	20.120	20.590	20.060	20.300	19.285	3,344,103
2023-02-16	20.190	20.940	20.060	20.090	19.086	5,868,502
2023-02-15	20.070	20.600	19.940	20.110	19.105	3,661,493
2023-02-14	20.160	20.300	19.650	20.150	19.143	2,484,527
2023-02-13	19.650	20.310	19.580	20.050	19.048	2,511,754
2023-02-10	19.980	20.080	19.460	19.650	18.668	2,677,874
2023-02-09	19.500	20.080	19.330	19.980	18.981	3,891,724
2023-02-08	18.900	19.880	18.860	19.500	18.525	5,116,873
2023-02-07	19.250	19.290	18.830	18.900	17.955	3,321,864

← NewerPage 15 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.