Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.720	16.060	15.680	15.880	15.086	1,802,247
2022-08-03	15.710	16.140	15.600	15.650	14.868	1,592,678
2022-08-02	16.260	16.260	15.620	15.830	15.039	2,643,004
2022-08-01	16.140	16.350	16.090	16.350	15.533	1,621,739
2022-07-29	16.590	16.630	16.140	16.200	15.390	2,898,017
2022-07-28	17.060	17.110	16.450	16.530	15.704	7,540,104
2022-07-27	17.220	17.490	17.220	17.390	16.521	898,894
2022-07-26	17.480	17.570	17.010	17.400	16.530	1,290,059
2022-07-25	17.280	17.890	17.250	17.500	16.625	2,273,805
2022-07-22	17.770	17.770	17.130	17.250	16.388	2,086,804
2022-07-21	17.500	17.940	17.360	17.660	16.777	2,362,472
2022-07-20	17.480	17.610	17.420	17.490	16.616	1,084,764
2022-07-19	17.210	17.500	17.200	17.420	16.549	1,360,645
2022-07-18	17.170	17.350	16.970	17.300	16.435	1,439,896
2022-07-15	17.310	17.570	16.970	16.970	16.122	2,515,807
2022-07-14	17.980	18.250	17.870	17.950	16.407	2,293,577
2022-07-13	17.820	17.980	17.680	17.920	16.379	1,395,617
2022-07-12	18.540	18.550	17.800	17.820	16.288	2,511,324
2022-07-11	18.410	18.780	18.140	18.470	16.882	2,214,996
2022-07-08	18.340	18.890	18.210	18.380	16.800	2,171,023
2022-07-07	18.190	18.310	17.920	18.190	16.626	2,440,741
2022-07-06	18.830	19.060	18.080	18.240	16.672	3,539,773
2022-07-05	19.190	19.190	18.800	18.950	17.321	2,340,572
2022-07-04	18.710	19.170	18.560	19.090	17.449	2,732,704
2022-07-01	18.880	18.950	18.550	18.680	17.074	1,860,448
2022-06-30	18.750	19.070	18.700	18.820	17.202	2,192,609
2022-06-29	18.980	19.340	18.490	18.650	17.046	3,368,543
2022-06-28	19.020	19.060	18.680	18.950	17.321	2,179,570
2022-06-27	19.200	19.350	18.810	18.960	17.330	2,784,889
2022-06-24	19.040	19.250	18.920	19.040	17.403	1,944,113
2022-06-23	18.670	19.080	18.570	19.000	17.366	2,112,300
2022-06-22	19.110	19.180	18.630	18.670	17.065	1,553,832
2022-06-21	19.380	19.470	18.880	19.100	17.458	1,773,059
2022-06-20	19.270	19.430	19.100	19.330	17.668	2,314,147
2022-06-17	18.910	19.310	18.780	19.140	17.494	2,080,247
2022-06-16	18.770	19.160	18.760	18.900	17.275	1,680,221
2022-06-15	18.700	19.060	18.620	18.760	17.147	2,394,545
2022-06-14	18.990	18.990	18.500	18.770	17.156	1,980,939
2022-06-13	18.570	19.230	18.570	19.130	17.485	2,665,738
2022-06-10	18.740	19.070	18.590	18.820	17.202	2,212,046
2022-06-09	19.400	19.400	18.560	18.580	16.982	2,421,900
2022-06-08	19.490	19.540	18.900	19.200	17.549	2,593,628
2022-06-07	19.320	19.500	19.080	19.450	17.778	3,387,418
2022-06-06	18.880	19.650	18.780	19.400	17.732	7,138,751
2022-06-02	18.000	18.920	17.810	18.780	17.165	4,169,567
2022-06-01	17.720	18.250	17.690	18.070	16.516	3,902,951
2022-05-31	17.430	17.790	17.140	17.750	16.224	2,417,399
2022-05-30	17.500	17.520	17.100	17.430	15.931	2,616,428
2022-05-27	17.550	17.750	17.380	17.450	15.950	2,710,104
2022-05-26	18.340	18.340	17.350	17.530	16.023	7,519,761
2022-05-25	18.500	18.500	18.100	18.300	16.727	1,760,261
2022-05-24	19.210	19.210	18.120	18.120	16.562	4,029,725
2022-05-23	19.250	19.340	18.960	19.210	17.558	2,407,815
2022-05-20	19.480	19.600	18.770	19.040	17.403	4,862,889
2022-05-19	18.900	19.690	18.340	19.540	17.860	6,768,716
2022-05-18	19.240	19.560	19.010	19.090	17.449	2,795,631
2022-05-17	19.470	19.790	18.900	19.070	17.430	3,900,092
2022-05-16	20.700	20.850	19.220	19.320	17.659	9,340,999
2022-05-13	21.240	21.700	20.290	20.520	18.756	8,822,001
2022-05-12	21.360	22.390	20.460	21.270	19.441	19,705,318

← NewerPage 18 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.