Youcare Pharmaceutical Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.250	25.990	24.570	25.690	23.481	3,318,118
2022-02-08	25.180	25.440	24.380	25.220	23.051	2,835,281
2022-02-07	24.600	25.230	24.490	25.020	22.869	2,856,768
2022-01-28	24.800	25.150	24.000	24.310	22.220	2,613,162
2022-01-27	25.320	25.550	24.580	24.760	22.631	2,377,256
2022-01-26	26.090	26.090	25.080	25.330	23.152	2,645,130
2022-01-25	26.840	27.170	25.510	25.630	23.426	3,925,098
2022-01-24	26.820	27.150	26.340	26.900	24.587	3,603,058
2022-01-21	28.800	28.800	26.200	26.820	24.514	8,544,410
2022-01-20	29.280	29.780	28.190	28.330	25.894	8,361,478
2022-01-19	30.120	30.700	28.950	29.330	26.808	6,473,561
2022-01-18	31.890	31.950	29.800	30.240	27.640	9,503,626
2022-01-17	31.000	33.370	31.000	32.160	29.395	8,965,799
2022-01-14	30.430	31.790	29.700	30.790	28.143	9,717,979
2022-01-13	30.000	31.480	30.000	30.400	27.786	8,048,592
2022-01-12	30.000	30.900	29.000	30.210	27.612	6,256,970
2022-01-11	29.900	31.150	29.140	30.200	27.603	10,454,584
2022-01-10	31.800	32.800	29.710	30.510	27.887	12,618,669
2022-01-07	29.200	30.240	28.330	28.550	26.095	8,372,017
2022-01-06	26.270	29.950	26.210	29.110	26.607	9,758,666
2022-01-05	26.230	27.070	25.880	26.520	24.240	8,749,186
2022-01-04	28.510	28.850	26.060	26.190	23.938	12,454,348
2021-12-31	29.450	30.500	28.460	29.710	27.155	12,378,040
2021-12-30	24.550	28.700	24.550	28.140	25.720	13,391,670
2021-12-29	24.420	24.800	24.340	24.370	22.275	3,261,547
2021-12-28	23.800	24.860	23.780	24.510	22.403	5,034,209
2021-12-27	23.100	23.890	22.900	23.660	21.626	3,076,526
2021-12-24	23.760	23.850	23.220	23.290	21.287	1,852,967
2021-12-23	23.600	23.970	23.080	23.680	21.644	2,281,931
2021-12-22	23.760	23.960	23.430	23.600	21.571	2,008,684
2021-12-21	23.460	24.660	23.370	23.640	21.607	3,337,291
2021-12-20	23.310	23.800	23.240	23.490	21.470	2,985,909
2021-12-17	23.220	23.250	22.820	22.850	20.885	1,331,305
2021-12-16	22.890	23.350	22.800	23.150	21.159	1,737,961
2021-12-15	23.090	23.160	22.690	22.780	20.821	1,675,005
2021-12-14	22.880	23.150	22.820	23.090	21.105	924,092
2021-12-13	23.210	23.400	22.800	22.930	20.958	1,912,365
2021-12-10	23.060	23.250	22.750	23.020	21.041	1,905,147
2021-12-09	23.180	23.480	22.960	22.990	21.013	2,756,516
2021-12-08	23.140	23.150	22.650	22.950	20.977	2,031,766
2021-12-07	23.880	23.890	22.830	22.890	20.922	3,066,196
2021-12-06	24.360	24.680	23.450	23.450	21.434	4,705,598
2021-12-03	24.990	25.620	24.280	24.490	22.384	10,256,515
2021-12-02	23.330	25.990	23.090	25.030	22.878	15,576,167
2021-12-01	21.660	21.830	21.620	21.700	19.834	636,001
2021-11-30	21.560	21.880	21.550	21.680	19.816	1,055,536
2021-11-29	21.710	22.060	21.490	21.560	19.706	1,258,480
2021-11-26	22.360	22.360	21.830	21.850	19.971	1,218,145
2021-11-25	22.290	22.390	22.000	22.290	20.373	1,504,967
2021-11-24	21.750	22.260	21.750	22.200	20.291	1,357,084
2021-11-23	21.920	22.050	21.770	21.830	19.953	807,127
2021-11-22	21.930	21.990	21.760	21.910	20.026	923,543
2021-11-19	22.100	22.110	21.720	21.970	20.081	1,223,851
2021-11-18	21.900	22.380	21.800	22.120	20.218	1,729,210
2021-11-17	21.870	22.080	21.790	21.900	20.017	1,057,532
2021-11-16	22.150	22.290	21.820	21.910	20.026	1,372,004
2021-11-15	21.300	22.310	21.300	22.150	20.245	2,476,625
2021-11-12	21.170	21.430	21.120	21.300	19.469	919,874
2021-11-11	21.100	21.290	20.990	21.150	19.331	815,605
2021-11-10	21.090	21.150	20.600	21.130	19.313	1,000,426

← NewerPage 20 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.