Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.600	22.640	19.450	21.760	19.889	24,870,570
2022-05-10	17.610	19.010	17.550	18.870	17.248	3,944,238
2022-05-09	17.440	18.160	17.350	17.860	16.324	2,617,339
2022-05-06	17.060	17.600	17.050	17.400	15.904	2,194,640
2022-05-05	17.350	17.940	17.300	17.600	16.087	2,787,435
2022-04-29	17.000	17.750	16.600	17.570	16.059	6,392,606
2022-04-28	16.950	17.750	16.700	17.200	15.721	3,109,589
2022-04-27	16.280	17.020	15.750	16.840	15.392	3,926,634
2022-04-26	16.620	17.030	16.200	16.300	14.898	3,004,795
2022-04-25	18.050	18.200	16.550	16.610	15.182	4,428,824
2022-04-22	18.260	18.260	17.770	17.870	16.333	1,885,554
2022-04-21	18.820	19.140	18.230	18.260	16.690	3,655,175
2022-04-20	18.940	18.980	18.700	18.780	17.165	2,888,543
2022-04-19	19.130	19.300	18.630	18.810	17.193	3,311,898
2022-04-18	19.600	19.670	19.010	19.210	17.558	2,415,249
2022-04-15	19.240	19.740	18.990	19.310	17.650	2,757,996
2022-04-14	19.300	19.630	19.110	19.410	17.741	2,191,037
2022-04-13	19.710	19.760	19.210	19.250	17.595	4,038,770
2022-04-12	19.930	20.190	19.390	19.780	18.079	2,859,251
2022-04-11	20.700	20.700	19.950	19.950	18.235	2,470,641
2022-04-08	21.250	21.430	20.600	20.730	18.948	2,678,844
2022-04-07	21.630	21.860	21.160	21.280	19.450	2,758,895
2022-04-06	21.760	21.940	21.410	21.630	19.770	2,573,122
2022-04-01	21.790	21.830	21.250	21.450	19.606	2,937,210
2022-03-31	22.240	22.700	21.940	22.000	20.108	3,684,981
2022-03-30	22.290	22.330	21.790	22.240	20.328	2,473,815
2022-03-29	22.310	22.460	21.960	22.110	20.209	2,967,824
2022-03-28	23.000	23.000	22.160	22.280	20.364	3,757,241
2022-03-25	23.150	23.340	22.950	23.130	21.141	2,731,173
2022-03-24	22.880	23.290	22.450	22.920	20.949	3,049,088
2022-03-23	23.300	23.570	22.780	22.910	20.940	3,958,951
2022-03-22	23.550	23.650	23.160	23.300	21.297	2,378,726
2022-03-21	23.740	24.200	23.190	23.720	21.680	3,469,477
2022-03-18	23.360	23.530	22.910	23.340	21.333	2,611,775
2022-03-17	22.730	24.200	22.730	23.290	21.287	3,990,525
2022-03-16	23.160	23.880	21.880	22.630	20.684	4,086,356
2022-03-15	24.200	24.340	22.930	22.950	20.977	4,247,836
2022-03-14	25.000	25.370	24.400	24.400	22.302	4,235,641
2022-03-11	24.130	24.870	23.680	24.730	22.604	4,807,939
2022-03-10	24.010	24.680	23.920	24.300	22.211	3,263,708
2022-03-09	24.060	24.370	22.860	23.410	21.397	4,684,147
2022-03-08	25.070	25.110	23.860	24.100	22.028	4,325,471
2022-03-07	25.230	25.930	24.450	25.070	22.914	5,489,576
2022-03-04	24.830	26.050	24.740	25.230	23.061	3,919,456
2022-03-03	25.070	25.370	24.820	24.980	22.832	2,163,476
2022-03-02	25.000	25.340	24.650	25.210	23.042	2,236,440
2022-03-01	24.860	25.440	24.850	25.020	22.869	2,231,551
2022-02-28	24.470	25.260	23.960	25.000	22.850	3,136,418
2022-02-25	23.500	25.220	23.500	24.590	22.476	4,771,034
2022-02-24	24.010	24.540	23.150	23.370	21.361	3,982,606
2022-02-23	23.640	24.440	23.550	24.180	22.101	2,954,053
2022-02-22	24.710	24.840	23.400	23.660	21.626	4,786,850
2022-02-21	25.090	25.300	24.550	24.780	22.649	2,337,229
2022-02-18	25.130	25.390	24.700	25.130	22.969	2,280,022
2022-02-17	25.800	25.980	24.910	25.030	22.878	2,531,982
2022-02-16	25.660	26.250	25.440	25.800	23.582	1,950,104
2022-02-15	24.790	25.800	24.480	25.660	23.454	2,756,164
2022-02-14	24.950	25.200	24.690	24.780	22.649	1,995,066
2022-02-11	25.830	25.830	24.900	24.910	22.768	2,398,670
2022-02-10	25.550	26.350	25.450	25.690	23.481	3,149,769

← NewerPage 19 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.