Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.250	19.820	19.100	19.140	18.183	3,534,290
2023-02-03	19.900	19.960	18.980	19.250	18.288	6,856,593
2023-02-02	18.920	20.340	18.890	19.870	18.877	6,915,198
2023-02-01	18.780	18.960	18.680	18.920	17.974	3,296,634
2023-01-31	19.150	19.200	18.680	18.710	17.775	3,820,896
2023-01-30	19.510	19.920	19.010	19.200	18.240	4,681,187
2023-01-20	19.730	20.070	19.290	19.510	18.535	5,573,739
2023-01-19	18.390	19.800	18.360	19.600	18.620	13,530,562
2023-01-18	18.300	18.650	18.230	18.400	17.480	5,532,355
2023-01-17	18.850	19.260	18.110	18.440	17.518	13,749,910
2023-01-16	22.080	22.080	18.990	19.270	18.307	28,177,773
2023-01-13	22.470	23.070	22.080	22.920	21.774	5,513,714
2023-01-12	22.500	22.830	21.990	22.340	21.223	5,407,441
2023-01-11	22.800	22.980	21.710	22.100	20.995	7,133,550
2023-01-10	22.920	23.110	22.330	22.860	21.717	4,796,122
2023-01-09	21.280	23.090	21.000	22.880	21.736	9,727,077
2023-01-06	21.540	21.540	20.480	21.120	20.064	5,329,386
2023-01-05	19.950	21.960	19.870	21.270	20.207	7,704,160
2023-01-04	19.940	20.150	19.680	19.830	18.839	3,699,225
2023-01-03	19.380	20.300	19.160	20.010	19.010	5,994,064
2022-12-30	19.100	19.680	18.760	19.320	18.354	4,869,242
2022-12-29	18.630	19.300	18.520	18.890	17.946	4,347,481
2022-12-28	18.780	19.100	18.440	18.740	17.803	3,388,148
2022-12-27	19.900	19.970	18.450	18.870	17.927	5,909,480
2022-12-26	18.700	19.400	18.700	19.400	18.430	4,743,812
2022-12-23	19.150	19.260	18.480	18.690	17.756	3,375,820
2022-12-22	19.450	19.450	18.720	19.000	18.050	5,055,584
2022-12-21	19.500	19.900	18.880	19.250	18.288	5,899,439
2022-12-20	20.200	20.480	19.600	19.870	18.877	4,196,290
2022-12-19	22.130	22.150	19.900	20.150	19.143	7,599,787
2022-12-16	21.340	22.520	21.200	21.890	20.796	5,148,384
2022-12-15	21.530	21.940	21.200	21.550	20.473	3,408,523
2022-12-14	22.490	22.490	21.500	21.670	20.587	4,479,751
2022-12-13	23.010	23.120	22.250	22.490	21.366	3,449,771
2022-12-12	22.660	23.360	22.600	23.160	22.002	4,993,061
2022-12-09	22.920	23.300	22.520	22.550	21.423	3,439,433
2022-12-08	22.980	23.670	22.640	23.090	21.936	5,517,744
2022-12-07	22.450	23.420	22.260	23.280	22.116	5,360,002
2022-12-06	23.040	23.390	22.230	22.490	21.366	6,486,057
2022-12-05	23.470	23.600	22.190	23.000	21.850	8,436,685
2022-12-02	23.290	23.830	22.920	23.390	22.221	10,366,995
2022-12-01	24.950	25.010	22.290	23.740	22.553	18,539,843
2022-11-30	21.530	23.280	21.410	22.530	21.404	9,839,921
2022-11-29	20.890	22.000	20.710	21.540	20.463	5,617,082
2022-11-28	20.180	20.920	19.910	20.850	19.808	5,119,910
2022-11-25	20.910	20.930	20.250	20.400	19.380	4,573,150
2022-11-24	20.550	21.500	20.390	20.910	19.865	3,850,382
2022-11-23	21.000	21.180	20.050	20.550	19.523	5,287,264
2022-11-22	21.730	22.080	20.880	21.000	19.950	5,876,318
2022-11-21	21.690	22.300	21.410	21.860	20.767	5,357,516
2022-11-18	22.320	22.330	21.750	21.860	20.767	4,526,973
2022-11-17	21.200	22.570	21.200	22.290	21.176	7,114,121
2022-11-16	21.660	22.530	21.180	21.530	20.454	7,940,325
2022-11-15	22.200	22.200	21.370	21.800	20.710	7,514,315
2022-11-14	21.080	22.350	21.040	22.220	21.109	9,715,704
2022-11-11	21.800	23.380	21.110	21.230	20.169	18,483,162
2022-11-10	20.930	22.020	20.710	21.820	20.729	12,464,408
2022-11-09	20.000	21.520	19.650	20.800	19.760	8,171,631
2022-11-08	20.420	20.420	19.300	19.860	18.867	6,155,625
2022-11-07	20.300	21.000	19.820	20.160	19.152	8,237,423

← NewerPage 16 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.