Youcare Pharmaceutical Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.880 | 21.050 | 20.780 | 21.050 | 19.240 | 674,946 |
| 2021-11-08 | 21.010 | 21.120 | 20.750 | 20.840 | 19.048 | 687,905 |
| 2021-11-05 | 21.100 | 21.320 | 21.040 | 21.070 | 19.258 | 525,854 |
| 2021-11-04 | 21.440 | 21.480 | 21.010 | 21.150 | 19.331 | 904,801 |
| 2021-11-03 | 20.760 | 21.280 | 20.740 | 21.220 | 19.395 | 1,096,346 |
| 2021-11-02 | 20.650 | 21.060 | 20.600 | 20.850 | 19.057 | 1,355,103 |
| 2021-11-01 | 20.630 | 20.850 | 20.450 | 20.650 | 18.874 | 946,940 |
| 2021-10-29 | 20.500 | 20.930 | 20.260 | 20.620 | 18.847 | 1,606,796 |
| 2021-10-28 | 20.150 | 20.260 | 19.840 | 19.990 | 18.271 | 695,094 |
| 2021-10-27 | 20.340 | 20.480 | 20.080 | 20.150 | 18.417 | 643,815 |
| 2021-10-26 | 20.580 | 20.580 | 20.330 | 20.340 | 18.591 | 451,547 |
| 2021-10-25 | 20.400 | 20.590 | 20.310 | 20.530 | 18.765 | 429,410 |
| 2021-10-22 | 20.330 | 20.660 | 20.330 | 20.430 | 18.673 | 432,868 |
| 2021-10-21 | 20.580 | 20.580 | 20.300 | 20.380 | 18.628 | 502,027 |
| 2021-10-20 | 20.400 | 20.600 | 20.400 | 20.480 | 18.719 | 443,026 |
| 2021-10-19 | 20.650 | 20.650 | 20.450 | 20.540 | 18.774 | 405,111 |
| 2021-10-18 | 20.780 | 20.780 | 20.300 | 20.510 | 18.746 | 694,389 |
| 2021-10-15 | 20.700 | 20.720 | 20.620 | 20.660 | 18.884 | 366,425 |
| 2021-10-14 | 20.810 | 20.810 | 20.610 | 20.690 | 18.911 | 530,543 |
← NewerPage 21 of 21 · 1,219 trading days
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.