Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.600	13.350	12.530	12.720	12.720	17,728,389
2026-07-21	12.870	12.950	12.010	12.670	12.670	19,083,010
2026-07-20	12.790	13.410	12.700	12.920	12.920	19,748,048
2026-07-17	14.390	14.640	12.790	12.830	12.830	24,631,374
2026-07-16	14.390	14.800	13.950	14.500	14.500	19,972,237
2026-07-15	13.560	14.830	13.450	14.390	14.390	22,760,731
2026-07-14	13.400	13.930	13.140	13.580	13.580	16,523,645
2026-07-13	14.010	14.310	13.420	13.530	13.530	15,617,269
2026-07-10	13.250	14.420	13.060	13.950	13.950	19,697,632
2026-07-09	13.470	14.130	13.190	13.530	13.530	16,219,339
2026-07-08	13.860	14.440	13.570	13.580	13.580	16,554,310
2026-07-07	14.320	14.530	13.640	13.740	13.740	17,565,251
2026-07-06	15.000	15.460	14.540	14.570	14.570	24,770,336
2026-07-03	14.200	15.210	14.050	15.100	15.100	22,927,910
2026-07-02	13.950	14.380	13.760	14.080	14.080	20,287,657
2026-07-01	12.750	14.090	12.320	13.920	13.920	19,114,481
2026-06-30	13.090	13.280	12.720	12.860	12.860	13,964,916
2026-06-29	12.350	13.320	12.000	13.010	13.010	15,420,872
2026-06-26	13.290	13.320	12.360	12.370	12.370	10,095,764
2026-06-25	13.320	13.400	12.730	13.130	13.130	11,006,436
2026-06-24	13.880	14.080	13.300	13.320	13.320	12,983,122
2026-06-23	12.980	14.200	12.890	13.700	13.700	16,355,441
2026-06-22	13.190	13.220	12.450	13.080	13.080	12,816,203
2026-06-18	13.450	13.520	13.020	13.180	13.180	12,112,511
2026-06-17	13.180	13.470	13.060	13.320	13.320	8,413,560
2026-06-16	13.510	13.510	13.020	13.250	13.250	12,450,438
2026-06-15	13.670	13.780	13.290	13.400	13.400	10,851,335
2026-06-12	13.490	13.880	13.330	13.520	13.520	11,589,457
2026-06-11	13.910	14.000	13.290	13.330	13.330	8,711,381
2026-06-10	13.510	13.750	13.280	13.700	13.700	9,477,049
2026-06-09	14.080	14.080	13.400	13.620	13.620	12,278,247
2026-06-08	13.680	14.250	13.380	13.600	13.600	26,821,281
2026-06-05	16.130	16.270	13.300	13.730	13.730	38,413,806
2026-06-04	16.580	16.800	15.800	16.300	16.300	11,745,943
2026-06-03	17.200	17.470	16.310	16.970	16.970	12,285,799
2026-06-02	17.260	17.500	16.660	17.220	17.220	9,105,623
2026-06-01	17.850	18.240	17.470	17.570	17.570	7,765,877
2026-05-29	18.080	18.270	17.190	17.820	17.820	10,783,118
2026-05-28	18.660	18.900	17.710	17.990	17.990	10,594,754
2026-05-27	18.680	18.970	18.280	18.650	18.650	6,512,820
2026-05-26	18.860	19.240	18.370	18.740	18.740	8,617,304
2026-05-25	18.700	19.250	18.070	19.000	19.000	7,396,629
2026-05-22	18.800	19.130	18.300	18.660	18.660	6,504,585
2026-05-21	19.010	19.550	18.560	18.600	18.600	10,715,826
2026-05-20	19.650	19.990	18.310	19.010	19.010	15,687,237
2026-05-19	19.370	19.940	18.850	19.830	19.830	10,339,861
2026-05-18	19.690	19.920	19.220	19.370	19.370	7,059,138
2026-05-15	20.010	20.740	19.800	19.870	19.870	8,389,015
2026-05-14	21.380	21.390	20.200	20.240	20.240	9,670,293
2026-05-13	21.990	22.300	20.730	20.990	20.990	15,333,482
2026-05-12	21.800	22.560	21.650	22.160	22.160	11,517,426
2026-05-11	21.530	22.010	21.460	21.880	21.880	9,220,048
2026-05-08	21.450	22.480	21.360	21.510	21.510	14,190,207
2026-05-07	20.180	21.350	20.120	21.210	21.210	13,276,814
2026-05-06	19.800	20.600	19.710	20.160	20.160	10,606,492
2026-04-30	19.180	20.140	19.180	19.600	19.600	11,139,080
2026-04-29	19.100	19.490	18.620	19.270	19.270	8,264,868
2026-04-28	19.610	20.100	18.890	19.100	19.100	12,962,925
2026-04-27	19.280	19.640	18.700	19.470	19.470	9,400,727
2026-04-24	19.800	20.040	19.200	19.280	19.280	9,837,346

← NewerPage 2 of 3 · 121 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.