Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.550	20.570	19.930	20.060	19.057	6,503,235
2022-11-03	20.450	20.870	19.800	20.450	19.428	10,071,344
2022-11-02	19.700	21.320	19.630	20.510	19.485	13,614,638
2022-11-01	20.400	21.090	19.370	19.660	18.677	13,443,674
2022-10-31	19.530	20.970	19.000	20.010	19.010	19,346,487
2022-10-28	19.200	19.470	18.550	18.610	17.680	9,105,885
2022-10-27	18.520	19.060	17.690	18.990	18.041	8,470,114
2022-10-26	16.620	18.380	16.590	18.020	17.119	9,544,648
2022-10-25	17.630	17.650	16.110	16.730	15.894	7,118,328
2022-10-24	17.860	18.150	17.360	17.400	16.530	5,970,625
2022-10-21	17.690	18.180	17.490	17.500	16.625	5,378,558
2022-10-20	18.170	19.040	17.560	17.580	16.701	12,127,418
2022-10-19	18.000	20.380	17.930	18.110	17.205	21,342,919
2022-10-18	16.850	18.000	16.250	17.700	16.815	12,751,999
2022-10-17	15.810	16.890	15.730	16.680	15.846	7,085,652
2022-10-14	15.400	16.160	15.400	15.910	15.115	6,235,589
2022-10-13	14.550	15.510	14.410	15.460	14.687	4,587,553
2022-10-12	14.410	14.650	14.140	14.650	13.918	2,311,971
2022-10-11	14.390	14.690	14.290	14.500	13.775	1,842,790
2022-10-10	15.300	15.320	14.300	14.400	13.680	4,814,590
2022-09-30	15.330	15.510	15.040	15.210	14.450	2,108,390
2022-09-29	15.500	15.950	15.250	15.250	14.488	3,080,216
2022-09-28	15.850	16.260	15.450	15.450	14.678	2,746,501
2022-09-27	15.690	16.020	15.430	15.840	15.048	2,434,977
2022-09-26	15.550	15.730	15.250	15.410	14.640	1,958,227
2022-09-23	15.950	16.030	15.480	15.640	14.858	2,257,735
2022-09-22	15.970	16.160	15.800	15.840	15.048	1,363,127
2022-09-21	15.770	16.070	15.600	16.000	15.200	1,273,453
2022-09-20	15.960	15.960	15.770	15.810	15.020	1,344,728
2022-09-19	15.850	15.990	15.610	15.780	14.991	1,823,728
2022-09-16	16.160	16.430	15.920	15.920	15.124	2,199,342
2022-09-15	16.930	16.970	16.060	16.160	15.352	3,468,622
2022-09-14	16.860	17.000	16.720	16.810	15.970	2,005,827
2022-09-13	17.440	17.490	16.980	17.050	16.198	3,505,617
2022-09-09	17.770	17.780	17.400	17.510	16.635	2,584,850
2022-09-08	18.020	18.080	17.520	17.660	16.777	4,186,770
2022-09-07	18.200	18.270	17.920	18.100	17.195	3,823,569
2022-09-06	17.480	18.200	17.430	18.100	17.195	9,471,368
2022-09-05	16.760	17.490	16.550	17.350	16.483	6,043,628
2022-09-02	16.710	16.970	16.590	16.670	15.837	2,540,456
2022-09-01	16.680	16.970	16.450	16.690	15.856	4,273,872
2022-08-31	16.750	16.950	16.510	16.900	16.055	4,326,389
2022-08-30	17.130	17.300	16.660	16.750	15.913	5,477,880
2022-08-29	15.980	17.140	15.810	17.120	16.264	12,847,908
2022-08-26	15.290	16.230	14.880	16.050	15.248	8,925,345
2022-08-25	15.480	15.810	15.450	15.650	14.868	2,506,223
2022-08-24	16.080	16.120	15.430	15.460	14.687	3,892,711
2022-08-23	15.940	16.000	15.880	16.000	15.200	1,522,081
2022-08-22	16.070	16.090	15.830	16.020	15.219	2,032,648
2022-08-19	16.200	16.290	15.980	16.030	15.229	3,102,958
2022-08-18	16.400	16.630	16.110	16.150	15.343	3,952,825
2022-08-17	16.390	16.530	16.340	16.390	15.571	1,751,404
2022-08-16	16.460	16.500	16.290	16.390	15.571	2,053,579
2022-08-15	16.520	16.570	16.270	16.390	15.571	2,502,279
2022-08-12	16.670	16.700	16.510	16.520	15.694	1,720,072
2022-08-11	16.360	16.650	16.360	16.600	15.770	1,960,691
2022-08-10	16.320	16.570	16.280	16.350	15.533	1,449,507
2022-08-09	16.440	16.450	16.210	16.420	15.599	1,417,330
2022-08-08	16.310	16.640	16.240	16.430	15.609	2,102,405
2022-08-05	15.880	16.440	15.770	16.360	15.542	3,016,484

← NewerPage 17 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.